Skip to main content
Al-Salam Real Estate Investment Trust (KLSE:ALSREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.460
-0.005 (-1.08%)
At close: Dec 5, 2025

KLSE:ALSREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.480.480.460.460.46-1.08%1,100
Dec 4, 20250.490.490.470.470.47-1,200
Dec 3, 20250.490.490.460.470.47-5.10%15,000
Dec 2, 20250.480.490.480.490.492.08%9,100
Dec 1, 20250.470.480.470.480.482.13%5,900
Nov 28, 20250.470.470.470.470.47-2.08%38,000
Nov 27, 20250.480.480.480.480.48-4,300
Nov 26, 20250.480.480.480.480.48-500
Nov 25, 20250.450.480.450.480.484.35%45,000
Nov 24, 20250.460.460.460.460.46-3,800
Nov 21, 20250.460.460.460.460.46-4,100
Nov 19, 20250.460.460.460.460.46-10,900
Nov 18, 20250.470.470.460.460.46-2.13%88,800
Nov 17, 20250.470.470.470.470.47-39,700
Nov 14, 20250.470.480.470.470.47-1.05%38,800
Nov 13, 20250.480.480.480.480.48-9,000
Nov 12, 20250.480.490.480.480.48-1.04%65,800
Nov 11, 20250.480.480.470.480.481.05%122,300
Nov 10, 20250.470.480.470.480.481.06%91,200
Nov 7, 20250.470.470.470.470.47-13,000
Nov 6, 20250.470.470.470.470.47-3,900
Nov 5, 20250.460.470.460.470.473.30%20,900
Nov 4, 20250.450.460.450.460.462.25%800
Nov 3, 20250.470.470.440.450.45-5.32%11,300
Oct 31, 20250.470.470.470.470.471.08%900
Oct 30, 20250.470.470.470.470.47-1.06%9,000
Oct 28, 20250.470.470.470.470.47-38,600
Oct 27, 20250.470.470.470.470.47-31,000
Oct 24, 20250.470.470.470.470.47-31,900
Oct 23, 20250.470.500.470.470.47-42,700
Oct 22, 20250.470.470.470.470.47-18,600
Oct 21, 20250.480.480.470.470.47-20,100
Oct 17, 20250.470.470.470.470.47-14,900
Oct 16, 20250.470.470.470.470.472.17%300
Oct 15, 20250.460.460.460.460.46-1.08%16,000
Oct 14, 20250.490.490.470.470.47-17,900
Oct 13, 20250.500.500.470.470.471.09%22,300
Oct 10, 20250.460.460.460.460.46-4.17%9,200
Oct 9, 20250.490.490.480.480.48-36,000
Oct 8, 20250.490.490.480.480.48-1.03%116,400
Oct 7, 20250.500.500.480.490.49-3.00%105,200
Oct 6, 20250.480.500.480.500.505.26%39,200
Oct 3, 20250.480.490.480.480.48-1.04%37,800
Oct 2, 20250.490.490.480.480.484.35%12,100
Oct 1, 20250.460.480.460.460.46-4.17%15,800
Sep 30, 20250.440.490.440.480.489.09%112,600
Sep 29, 20250.460.460.440.440.44-4.35%37,500
Sep 26, 20250.460.460.460.460.46-1,500
Sep 25, 20250.440.460.440.460.465.75%6,500
Sep 24, 20250.440.460.440.440.44-2.25%29,800
Sep 23, 20250.430.450.430.450.453.49%44,500
Sep 22, 20250.430.430.430.430.43-2.27%2,700
Sep 19, 20250.440.440.440.440.44-9,500
Sep 18, 20250.430.440.430.440.442.33%16,700
Sep 17, 20250.430.430.420.430.431.18%178,400
Sep 12, 20250.450.450.430.430.43-3.41%7,100
Sep 11, 20250.420.440.420.440.446.02%30,100
Sep 10, 20250.420.420.420.420.41-1,500
Sep 9, 20250.420.420.420.420.41-6,700
Sep 8, 20250.420.450.420.420.41-13,300
Sep 3, 20250.440.440.420.420.41-5.68%16,500
Sep 2, 20250.440.440.440.440.44-300
Aug 29, 20250.440.440.440.440.442.33%1,300
Aug 28, 20250.440.440.430.430.43-1.15%8,700
Aug 27, 20250.430.440.430.440.434.82%154,400
Aug 26, 20250.420.420.420.420.41-2,100
Aug 25, 20250.420.430.420.420.41-1.19%98,900
Aug 22, 20250.430.430.420.420.42-600
Aug 21, 20250.420.420.420.420.421.20%3,800
Aug 20, 20250.420.420.420.420.41-1,800
Aug 19, 20250.420.420.420.420.41-800
Aug 18, 20250.430.430.420.420.41-1.19%19,400
Aug 15, 20250.430.430.420.420.42-47,000
Aug 14, 20250.420.420.420.420.421.20%35,600
Aug 13, 20250.420.420.420.420.411.22%7,600
Aug 12, 20250.410.410.410.410.41-100
Aug 8, 20250.410.410.410.410.41-18,100
Aug 7, 20250.410.410.410.410.41-41,000
Aug 6, 20250.410.420.410.410.412.50%275,000
Aug 4, 20250.420.430.400.400.40-4.76%46,800
Aug 1, 20250.410.420.410.420.422.44%5,300
Jul 29, 20250.400.410.400.410.415.13%11,900
Jul 28, 20250.390.390.390.390.39-100
Jul 25, 20250.390.390.390.390.39-700
Jul 24, 20250.400.410.390.390.39-2.50%7,200
Jul 22, 20250.390.400.390.400.402.56%2,600
Jul 21, 20250.410.410.390.390.39-3.70%69,200
Jul 18, 20250.400.410.400.410.401.25%14,100
Jul 17, 20250.400.400.400.400.40-100,000
Jul 16, 20250.410.410.400.400.40-2.44%3,000
Jul 15, 20250.400.410.400.410.413.80%5,300
Jul 14, 20250.390.400.390.400.39-4.82%5,800
Jul 11, 20250.420.420.420.420.41-1.19%65,000
Jul 10, 20250.420.420.410.420.422.44%10,400
Jul 9, 20250.400.410.400.410.412.50%79,900
Jul 8, 20250.430.430.400.400.401.27%2,000
Jul 7, 20250.390.400.390.400.39-2.47%3,600
Jul 4, 20250.410.410.410.410.40-4.71%2,300
Jul 3, 20250.420.430.420.430.42-111,000
Jul 2, 20250.390.430.390.430.428.97%4,700