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 |
| Sep 25, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | - | 5,900 |
| Sep 24, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.25 | - | 20,000 |
| Sep 23, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.25 | - | 21,700 |
| Sep 22, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.25 | 0.81% | 57,000 |
| Sep 19, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | - | 26,100 |
| Sep 18, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | - | 49,400 |
| Sep 17, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | - | 27,100 |
| Sep 12, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 38,200 |
| Sep 11, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 34,900 |
| Sep 10, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 32,700 |
| Sep 9, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 56,500 |
| Sep 8, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 70,900 |
| Sep 4, 2025 | 1.26 | 1.26 | 1.24 | 1.25 | 1.23 | - | 109,300 |
| Sep 3, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | - | 27,500 |
| Sep 2, 2025 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 19,500 |
| Aug 29, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.22 | -0.80% | 21,100 |
| Aug 28, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 5,100 |
| Aug 27, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 14,900 |
| Aug 26, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | - | 3,400 |
| Aug 25, 2025 | 1.26 | 1.27 | 1.25 | 1.25 | 1.23 | -0.79% | 29,600 |
| Aug 22, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 201,900 |
| Aug 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.23 | 0.81% | 3,500 |
| Aug 20, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | 0.81% | 8,600 |
| Aug 19, 2025 | 1.24 | 1.24 | 1.23 | 1.23 | 1.21 | -0.81% | 12,300 |
| Aug 18, 2025 | 1.24 | 1.24 | 1.22 | 1.24 | 1.22 | - | 70,000 |
| Aug 15, 2025 | 1.23 | 1.24 | 1.22 | 1.24 | 1.22 | 0.81% | 29,700 |
| Aug 14, 2025 | 1.23 | 1.24 | 1.22 | 1.23 | 1.21 | - | 191,100 |
| Aug 13, 2025 | 1.23 | 1.24 | 1.23 | 1.23 | 1.21 | - | 130,100 |
| Aug 12, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.21 | -0.81% | 377,700 |
| Aug 11, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | - | 24,200 |
| Aug 8, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | 85,100 |
| Aug 7, 2025 | 1.24 | 1.24 | 1.24 | 1.24 | 1.22 | - | 18,100 |
| Aug 6, 2025 | 1.24 | 1.24 | 1.23 | 1.24 | 1.22 | - | 88,400 |
| Aug 5, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -0.80% | 11,200 |
| Aug 4, 2025 | 1.23 | 1.25 | 1.23 | 1.25 | 1.23 | 1.63% | 17,900 |
| Aug 1, 2025 | 1.24 | 1.25 | 1.23 | 1.23 | 1.21 | -1.60% | 24,100 |
| Jul 31, 2025 | 1.24 | 1.25 | 1.24 | 1.25 | 1.23 | 0.81% | 45,500 |
| Jul 30, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 30,700 |
| Jul 29, 2025 | 1.24 | 1.25 | 1.23 | 1.24 | 1.22 | - | 163,200 |
| Jul 28, 2025 | 1.25 | 1.25 | 1.23 | 1.24 | 1.22 | - | 325,700 |
| Jul 25, 2025 | 1.24 | 1.25 | 1.24 | 1.24 | 1.22 | - | 286,800 |
| Jul 24, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.22 | -0.80% | 347,400 |
| Jul 23, 2025 | 1.28 | 1.28 | 1.24 | 1.25 | 1.23 | -2.34% | 217,400 |
| Jul 22, 2025 | 1.25 | 1.28 | 1.25 | 1.28 | 1.26 | 2.40% | 118,700 |
| Jul 21, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 201,900 |
| Jul 18, 2025 | 1.26 | 1.27 | 1.25 | 1.26 | 1.24 | - | 21,700 |
| Jul 17, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -0.79% | 15,700 |
| Jul 16, 2025 | 1.27 | 1.28 | 1.26 | 1.27 | 1.25 | 1.60% | 14,900 |
| Jul 15, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 15,800 |
| Jul 14, 2025 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 19,000 |