Al-'Aqar Healthcare REIT (KLSE:ALAQAR)
Malaysia
· Delayed Price · Currency is MYR 1.270
-0.010 (-0.78%)
At close: Mar 9, 2026
Al-'Aqar Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.29 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 19,500 |
| Mar 5, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 3,600 |
| Mar 4, 2026 | 1.27 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 131,600 |
| Mar 3, 2026 | 1.27 | 1.29 | 1.26 | 1.27 | 1.27 | - | 123,200 |
| Mar 2, 2026 | 1.27 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 51,600 |
| Feb 27, 2026 | 1.27 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 315,700 |
| Feb 26, 2026 | 1.27 | 1.29 | 1.27 | 1.27 | 1.27 | -0.78% | 29,900 |
| Feb 25, 2026 | 1.28 | 1.29 | 1.27 | 1.28 | 1.28 | - | 41,400 |
| Feb 24, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -0.78% | 25,000 |
| Feb 23, 2026 | 1.29 | 1.29 | 1.27 | 1.29 | 1.29 | - | 107,200 |
| Feb 20, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 83,200 |
| Feb 19, 2026 | 1.27 | 1.29 | 1.27 | 1.28 | 1.28 | 0.79% | 9,600 |
| Feb 16, 2026 | 1.29 | 1.29 | 1.27 | 1.27 | 1.27 | -1.55% | 13,600 |
| Feb 13, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 18,100 |
| Feb 12, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.28 | 0.79% | 38,800 |
| Feb 11, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 30,800 |
| Feb 10, 2026 | 1.29 | 1.29 | 1.27 | 1.28 | 1.28 | -1.54% | 310,100 |
| Feb 9, 2026 | 1.30 | 1.31 | 1.29 | 1.30 | 1.28 | - | 614,300 |
| Feb 6, 2026 | 1.31 | 1.31 | 1.29 | 1.30 | 1.28 | -0.76% | 98,800 |
| Feb 5, 2026 | 1.31 | 1.31 | 1.30 | 1.31 | 1.29 | - | 45,200 |
| Feb 4, 2026 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | - | 38,500 |
| Feb 3, 2026 | 1.29 | 1.31 | 1.29 | 1.31 | 1.29 | 0.77% | 121,300 |
| Jan 30, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 29,200 |
| Jan 29, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 124,400 |
| Jan 28, 2026 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 91,500 |
| Jan 27, 2026 | 1.29 | 1.30 | 1.28 | 1.28 | 1.26 | -0.78% | 97,700 |
| Jan 26, 2026 | 1.29 | 1.30 | 1.28 | 1.29 | 1.27 | - | 37,300 |
| Jan 23, 2026 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | -0.77% | 164,800 |
| Jan 22, 2026 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 1.56% | 36,100 |
| Jan 21, 2026 | 1.28 | 1.29 | 1.28 | 1.28 | 1.26 | - | 15,800 |
| Jan 20, 2026 | 1.29 | 1.29 | 1.28 | 1.28 | 1.26 | -0.78% | 2,800 |
| Jan 19, 2026 | 1.29 | 1.29 | 1.28 | 1.29 | 1.27 | - | 33,400 |
| Jan 16, 2026 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | - | 18,800 |
| Jan 15, 2026 | 1.30 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 8,400 |
| Jan 14, 2026 | 1.29 | 1.30 | 1.28 | 1.30 | 1.28 | - | 185,700 |
| Jan 13, 2026 | 1.30 | 1.30 | 1.26 | 1.30 | 1.28 | - | 161,900 |
| Jan 12, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 38,700 |
| Jan 9, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 27,800 |
| Jan 8, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 59,700 |
| Jan 7, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 30,300 |
| Jan 6, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 35,500 |
| Jan 5, 2026 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | 1.56% | 110,200 |
| Jan 2, 2026 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | - | 39,700 |
| Dec 31, 2025 | 1.28 | 1.30 | 1.28 | 1.28 | 1.26 | - | 26,200 |
| Dec 30, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -1.54% | 9,600 |
| Dec 29, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 47,300 |
| Dec 26, 2025 | 1.30 | 1.30 | 1.28 | 1.29 | 1.27 | -0.77% | 33,800 |
| Dec 24, 2025 | 1.30 | 1.30 | 1.29 | 1.30 | 1.28 | - | 24,100 |
| Dec 23, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.28 | - | 19,100 |
| Dec 22, 2025 | 1.30 | 1.30 | 1.28 | 1.30 | 1.28 | - | 37,000 |
| Dec 19, 2025 | 1.29 | 1.30 | 1.27 | 1.30 | 1.28 | 0.78% | 6,100 |
| Dec 18, 2025 | 1.30 | 1.30 | 1.27 | 1.29 | 1.27 | -0.77% | 46,200 |
| Dec 17, 2025 | 1.30 | 1.30 | 1.27 | 1.30 | 1.28 | - | 193,400 |
| Dec 16, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | - | 19,900 |
| Dec 15, 2025 | 1.30 | 1.31 | 1.29 | 1.30 | 1.28 | - | 78,500 |
| Dec 12, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 19,500 |
| Dec 11, 2025 | 1.31 | 1.31 | 1.27 | 1.29 | 1.27 | -2.27% | 37,900 |
| Dec 10, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.28 | 0.76% | 211,000 |
| Dec 9, 2025 | 1.28 | 1.31 | 1.27 | 1.31 | 1.27 | 2.34% | 251,200 |
| Dec 8, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | - | 27,100 |
| Dec 5, 2025 | 1.29 | 1.29 | 1.27 | 1.28 | 1.25 | -0.78% | 24,000 |
| Dec 4, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.25 | 0.78% | 17,200 |
| Dec 3, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.25 | - | 36,400 |
| Dec 2, 2025 | 1.28 | 1.28 | 1.27 | 1.28 | 1.25 | - | 13,600 |
| Dec 1, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.25 | 0.79% | 34,400 |
| Nov 28, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | - | 12,700 |
| Nov 27, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | - | 28,500 |
| Nov 26, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | - | 6,600 |
| Nov 25, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | - | 31,400 |
| Nov 24, 2025 | 1.27 | 1.28 | 1.27 | 1.27 | 1.24 | - | 84,700 |
| Nov 21, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.24 | -0.78% | 8,000 |
| Nov 20, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.25 | 1.59% | 3,400 |
| Nov 19, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.23 | -0.79% | 38,400 |
| Nov 18, 2025 | 1.27 | 1.27 | 1.26 | 1.27 | 1.24 | 0.79% | 6,700 |
| Nov 17, 2025 | 1.27 | 1.27 | 1.26 | 1.26 | 1.23 | -0.79% | 20,400 |
| Nov 14, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | - | 2,100 |
| Nov 13, 2025 | 1.27 | 1.27 | 1.27 | 1.27 | 1.24 | - | 55,000 |
| Nov 12, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -0.78% | 30,200 |
| Nov 11, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | 0.79% | 8,100 |
| Nov 10, 2025 | 1.28 | 1.28 | 1.26 | 1.27 | 1.24 | -0.78% | 44,700 |
| Nov 7, 2025 | 1.28 | 1.28 | 1.28 | 1.28 | 1.25 | - | 7,500 |
| Nov 6, 2025 | 1.27 | 1.28 | 1.27 | 1.28 | 1.25 | 0.79% | 7,600 |
| Nov 5, 2025 | 1.28 | 1.28 | 1.27 | 1.27 | 1.24 | -0.78% | 2,000 |
| Nov 4, 2025 | 1.29 | 1.29 | 1.28 | 1.28 | 1.25 | -0.78% | 20,300 |
| Nov 3, 2025 | 1.28 | 1.29 | 1.26 | 1.29 | 1.25 | 0.78% | 6,500 |
| Oct 31, 2025 | 1.28 | 1.28 | 1.25 | 1.28 | 1.25 | - | 33,800 |
| Oct 30, 2025 | 1.30 | 1.30 | 1.27 | 1.28 | 1.25 | -1.54% | 16,200 |
| Oct 29, 2025 | 1.27 | 1.30 | 1.26 | 1.30 | 1.26 | 1.56% | 123,600 |
| Oct 28, 2025 | 1.26 | 1.28 | 1.26 | 1.28 | 1.25 | 3.23% | 645,900 |
| Oct 27, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.21 | - | 800 |
| Oct 24, 2025 | 1.25 | 1.26 | 1.24 | 1.24 | 1.21 | -0.80% | 8,200 |
| Oct 23, 2025 | 1.24 | 1.26 | 1.24 | 1.25 | 1.22 | -0.79% | 5,000 |
| Oct 22, 2025 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | 0.80% | 25,600 |
| Oct 21, 2025 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | 0.81% | 2,700 |
| Oct 17, 2025 | 1.26 | 1.26 | 1.24 | 1.24 | 1.21 | -1.59% | 36,500 |
| Oct 16, 2025 | 1.25 | 1.26 | 1.23 | 1.26 | 1.23 | 1.61% | 270,000 |
| Oct 15, 2025 | 1.25 | 1.25 | 1.24 | 1.24 | 1.21 | -0.80% | 163,300 |
| Oct 14, 2025 | 1.26 | 1.26 | 1.25 | 1.25 | 1.22 | - | 49,800 |
| Oct 13, 2025 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 72,100 |
| Oct 10, 2025 | 1.27 | 1.27 | 1.25 | 1.25 | 1.22 | -0.79% | 116,200 |