AmanahRaya Real Estate Investment Trust (5127) Historical Prices

Time Period

Events

MY:5127 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	400,000	2.34
Nov 10, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	243,100	1.45
Nov 09, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	0	0.00
Nov 06, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	161,700	0.96
Nov 05, 2026	0.39	0.40	0.39	0.40	0.40	+2.56%	50,200	0.30
Nov 04, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	94,000	0.56
Nov 03, 2026	0.39	0.40	0.39	0.39	0.39	0.00%	167,900	1.01
Nov 02, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	206,200	1.27
Oct 30, 2026	0.40	0.40	0.40	0.40	0.40	0.00%	162,500	1.01
Oct 29, 2026	0.40	0.41	0.40	0.40	0.40	-1.25%	180,900	1.14
Oct 28, 2026	0.40	0.40	0.40	0.40	0.40	+2.56%	178,900	1.15
Oct 27, 2026	0.39	0.39	0.38	0.39	0.39	+1.30%	228,800	1.50
Oct 26, 2026	0.39	0.39	0.39	0.39	0.39	0.00%	32,900	0.22
Oct 23, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	48,300	0.32
Oct 22, 2026	0.39	0.39	0.39	0.39	0.39	+2.63%	61,500	0.38
Oct 21, 2026	0.38	0.39	0.38	0.38	0.38	0.00%	0	0.00
Oct 20, 2026	0.38	0.38	0.38	0.38	0.38	0.00%	300	0.00
Oct 19, 2026	0.39	0.39	0.38	0.38	0.38	-1.30%	334,100	2.06
Oct 16, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	10,400	0.06
Oct 15, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	296,700	1.87
Oct 14, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	50,200	0.31
Oct 13, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	23,900	0.15
Oct 12, 2026	0.39	0.40	0.39	0.40	0.40	+1.28%	310,200	1.85
Oct 09, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	203,500	1.22
Oct 08, 2026	0.39	0.40	0.39	0.40	0.40	+2.60%	242,700	1.46
Oct 07, 2026	0.39	0.40	0.39	0.39	0.39	+1.32%	1,591,600	10.95
Oct 06, 2026	0.37	0.38	0.37	0.38	0.38	+4.11%	2,137,500	18.50
Oct 05, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	13,400	0.11
Oct 02, 2026	0.37	0.37	0.37	0.37	0.37	+1.37%	25,100	0.19
Oct 01, 2026	0.37	0.37	0.37	0.37	0.37	+1.39%	53,300	0.40
Sep 30, 2026	0.36	0.37	0.36	0.36	0.36	0.00%	173,000	1.30
Sep 29, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	219,000	1.66
Sep 28, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	79,200	0.57
Sep 25, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	31,400	0.22
Sep 24, 2026	0.37	0.37	0.37	0.37	0.37	+1.37%	12,400	0.09
Sep 23, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	150,200	1.06
Sep 22, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	65,700	0.46
Sep 21, 2026	0.36	0.36	0.36	0.36	0.36	0.00%	65,000	0.46
Sep 18, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	70,100	0.49
Sep 17, 2026	0.36	0.37	0.36	0.37	0.37	0.00%	6,800	0.05
Sep 16, 2026	0.37	0.37	0.36	0.37	0.37	0.00%	0	0.00
Sep 15, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	43,900	0.29
Sep 14, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	235,700	1.59
Sep 11, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	53,200	0.36
Sep 10, 2026	0.37	0.37	0.37	0.37	0.37	0.00%	117,700	0.78
Sep 09, 2026	0.37	0.37	0.36	0.37	0.37	+1.39%	79,800	0.53
Sep 08, 2026	0.35	0.37	0.35	0.36	0.36	+1.41%	30,500	0.20
Sep 07, 2026	0.37	0.37	0.36	0.36	0.36	-1.39%	306,000	2.09
Sep 04, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	299,100	2.03
Sep 03, 2026	0.36	0.37	0.36	0.37	0.37	+1.39%	57,600	0.36

AmanahRaya Real Estate Investment Trust historical prices

AmanahRaya Real Estate Investment Trust (5127) Historical Prices

Become an Expert with TipRanks Premium