Al-'Aqar Healthcare REIT (KLSE:ALAQAR)
Malaysia
· Delayed Price · Currency is MYR 1.280
-0.010 (-0.78%)
At close: Dec 5, 2025
Al-'Aqar Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 24,000 |
| Dec 4, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 17,200 |
| Dec 3, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | - | 36,400 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | - | 13,600 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 34,400 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 12,700 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 28,500 |
| Nov 26, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | - | 6,600 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 31,400 |
| Nov 24, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | - | 84,700 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 8,000 |
| Nov 20, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 1.59% | 3,400 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 38,400 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 6,700 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -0.79% | 20,400 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | - | 2,100 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | - | 55,000 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 30,200 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | 0.79% | 8,100 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 44,700 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | - | 7,500 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 7,600 |
| Nov 5, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 2,000 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.28 | -0.78% | 20,300 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.29 | 0.78% | 6,500 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.28 | - | 33,800 |
| Oct 30, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.28 | -1.54% | 16,200 |
| Oct 29, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.30 | 1.56% | 123,600 |
| Oct 28, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.28 | 3.23% | 645,900 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | - | 800 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.24 | -0.80% | 8,200 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | -0.79% | 5,000 |
| Oct 22, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 25,600 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 2,700 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 36,500 |
| Oct 16, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.26 | 1.61% | 270,000 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -0.80% | 163,300 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 49,800 |
| Oct 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 72,100 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 116,200 |
| Oct 9, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 1.61% | 144,800 |
| Oct 8, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.24 | -1.59% | 234,500 |
| Oct 7, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 12,300 |
| Oct 6, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 28,500 |
| Oct 3, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 43,600 |
| Oct 2, 2025 | 1.24 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 7,500 |
| Oct 1, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 29,400 |
| Sep 30, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 21,300 |
| Sep 29, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 27,700 |
| Sep 26, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 24,800 |