Al-'Aqar Healthcare REIT (KLSE:ALAQAR)
Malaysia
· Delayed Price · Currency is MYR 1.230
0.00 (0.00%)
At close: Apr 28, 2026
Al-'Aqar Healthcare REIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.23 | 1.23 | 1.22 | 1.23 | 1.23 | - | 54,800 |
| Apr 27, 2026 | 1.23 | 1.24 | 1.23 | 1.23 | 1.23 | 0.82% | 15,900 |
| Apr 24, 2026 | 1.23 | 1.24 | 1.22 | 1.22 | 1.22 | - | 21,800 |
| Apr 23, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 89,700 |
| Apr 22, 2026 | 1.24 | 1.24 | 1.23 | 1.24 | 1.24 | 0.81% | 10,900 |
| Apr 21, 2026 | 1.23 | 1.24 | 1.22 | 1.23 | 1.23 | 0.82% | 6,600 |
| Apr 20, 2026 | 1.24 | 1.24 | 1.22 | 1.22 | 1.22 | -1.61% | 17,800 |
| Apr 17, 2026 | 1.23 | 1.24 | 1.22 | 1.24 | 1.24 | 0.81% | 24,200 |
| Apr 16, 2026 | 1.24 | 1.24 | 1.21 | 1.23 | 1.23 | - | 38,400 |
| Apr 15, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 135,900 |
| Apr 14, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 31,100 |
| Apr 13, 2026 | 1.21 | 1.22 | 1.21 | 1.21 | 1.21 | - | 27,200 |
| Apr 10, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 39,600 |
| Apr 9, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 35,700 |
| Apr 8, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 33,200 |
| Apr 7, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.20 | - | 113,500 |
| Apr 6, 2026 | 1.24 | 1.24 | 1.20 | 1.20 | 1.20 | -2.44% | 128,200 |
| Apr 3, 2026 | 1.21 | 1.23 | 1.20 | 1.23 | 1.23 | 1.65% | 125,700 |
| Apr 2, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | - | 47,900 |
| Apr 1, 2026 | 1.21 | 1.21 | 1.19 | 1.21 | 1.21 | 0.83% | 86,200 |
| Mar 31, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 148,700 |
| Mar 30, 2026 | 1.19 | 1.20 | 1.18 | 1.20 | 1.20 | 0.84% | 298,800 |
| Mar 27, 2026 | 1.19 | 1.20 | 1.19 | 1.19 | 1.19 | - | 329,300 |
| Mar 26, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 196,000 |
| Mar 25, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 472,300 |
| Mar 24, 2026 | 1.25 | 1.25 | 1.20 | 1.21 | 1.21 | -3.20% | 1,219,600 |
| Mar 19, 2026 | 1.27 | 1.27 | 1.25 | 1.25 | 1.25 | -1.57% | 325,600 |
| Mar 18, 2026 | 1.25 | 1.27 | 1.25 | 1.27 | 1.27 | 0.79% | 58,500 |
| Mar 17, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 56,100 |
| Mar 16, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.25 | -0.79% | 80,300 |
| Mar 13, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 43,600 |
| Mar 12, 2026 | 1.28 | 1.28 | 1.26 | 1.26 | 1.26 | -0.79% | 39,200 |
| Mar 11, 2026 | 1.26 | 1.28 | 1.26 | 1.27 | 1.27 | 0.79% | 11,300 |
| Mar 10, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | -0.79% | 37,500 |
| Mar 9, 2026 | 1.28 | 1.28 | 1.26 | 1.27 | 1.27 | -0.78% | 71,700 |
| 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 |