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: Mar 5, 2026

KLSE:ALSREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20260.470.470.460.460.46-1.08%1,700
Mar 4, 20260.470.470.470.470.47-6,400
Mar 3, 20260.470.470.470.470.47-16,900
Mar 2, 20260.490.490.470.470.47-4.12%21,500
Feb 27, 20260.490.490.490.490.49-1,200
Feb 26, 20260.490.490.490.490.495.43%124,000
Feb 25, 20260.460.460.460.460.46-800
Feb 24, 20260.460.460.460.460.46-54,700
Feb 23, 20260.460.460.460.460.46-29,700
Feb 19, 20260.460.460.460.460.461.10%3,000
Feb 16, 20260.490.490.450.460.46-6.19%452,600
Feb 13, 20260.470.490.470.490.496.59%20,200
Feb 12, 20260.470.490.460.460.46-3.19%2,700
Feb 11, 20260.490.490.470.470.47-3.09%22,900
Feb 10, 20260.470.490.470.490.49-1.02%15,100
Feb 6, 20260.490.490.490.490.48-15,000
Feb 5, 20260.490.490.470.490.48-700
Feb 4, 20260.470.490.470.490.484.26%14,600
Feb 3, 20260.490.490.470.470.46-3.09%69,100
Jan 30, 20260.490.490.490.490.48-108,600
Jan 29, 20260.490.490.490.490.48-5,500
Jan 28, 20260.490.490.490.490.48-18,600
Jan 27, 20260.440.490.440.490.4811.49%111,100
Jan 26, 20260.480.480.430.440.43-8.42%1,000
Jan 23, 20260.480.480.480.480.47-1.04%13,400
Jan 22, 20260.490.490.440.480.47-2.04%22,200
Jan 21, 20260.450.490.440.490.488.89%301,100
Jan 20, 20260.450.460.450.450.44-3.23%306,400
Jan 19, 20260.490.490.460.470.46-5.10%102,100
Jan 16, 20260.490.490.460.490.487.69%304,000
Jan 15, 20260.480.480.460.460.45-3.19%28,600
Jan 14, 20260.480.490.470.470.46-1.05%19,500
Jan 13, 20260.490.490.480.480.47-3.06%263,200
Jan 12, 20260.490.490.490.490.484.26%1,000
Jan 9, 20260.470.470.470.470.46-85,900
Jan 8, 20260.460.490.450.470.46-211,700
Jan 7, 20260.480.480.470.470.46-1.05%18,200
Jan 6, 20260.490.490.480.480.47-3.06%24,000
Jan 5, 20260.490.490.490.490.48-3,700
Jan 2, 20260.490.490.490.490.48-1,800
Dec 31, 20250.480.490.480.490.484.26%30,000
Dec 30, 20250.480.480.470.470.46-4.08%17,000
Dec 29, 20250.490.490.490.490.48-200
Dec 26, 20250.490.490.460.490.48-10,200
Dec 24, 20250.490.490.490.490.486.52%1,100
Dec 23, 20250.460.480.450.460.45-11,100
Dec 18, 20250.500.500.460.460.45-400
Dec 17, 20250.460.460.450.460.45-3.16%16,400
Dec 16, 20250.480.480.470.480.47-9,300
Dec 15, 20250.480.480.480.480.471.06%100
Dec 12, 20250.480.480.470.470.46-4,100
Dec 11, 20250.470.470.470.470.46-31,200
Dec 10, 20250.460.470.460.470.462.17%10,700
Dec 9, 20250.460.460.460.460.45-11,200
Dec 8, 20250.460.460.460.460.45-300
Dec 5, 20250.480.480.460.460.45-1.08%1,100
Dec 4, 20250.490.490.470.470.45-1,200
Dec 3, 20250.490.490.460.470.45-5.10%15,000
Dec 2, 20250.480.490.480.490.482.08%9,100
Dec 1, 20250.470.480.470.480.472.13%5,900
Nov 28, 20250.470.470.470.470.46-2.08%38,000
Nov 27, 20250.480.480.480.480.47-4,300
Nov 26, 20250.480.480.480.480.47-500
Nov 25, 20250.450.480.450.480.474.35%45,000
Nov 24, 20250.460.460.460.460.45-3,800
Nov 21, 20250.460.460.460.460.45-4,100
Nov 19, 20250.460.460.460.460.45-10,900
Nov 18, 20250.470.470.460.460.45-2.13%88,800
Nov 17, 20250.470.470.470.470.46-39,700
Nov 14, 20250.470.480.470.470.46-1.05%38,800
Nov 13, 20250.480.480.480.480.46-9,000
Nov 12, 20250.480.490.480.480.46-1.04%65,800
Nov 11, 20250.480.480.470.480.471.05%122,300
Nov 10, 20250.470.480.470.480.461.06%91,200
Nov 7, 20250.470.470.470.470.46-13,000
Nov 6, 20250.470.470.470.470.46-3,900
Nov 5, 20250.460.470.460.470.463.30%20,900
Nov 4, 20250.450.460.450.460.442.25%800
Nov 3, 20250.470.470.440.450.43-5.32%11,300
Oct 31, 20250.470.470.470.470.461.08%900
Oct 30, 20250.470.470.470.470.45-1.06%9,000
Oct 28, 20250.470.470.470.470.46-38,600
Oct 27, 20250.470.470.470.470.46-31,000
Oct 24, 20250.470.470.470.470.46-31,900
Oct 23, 20250.470.500.470.470.46-42,700
Oct 22, 20250.470.470.470.470.46-18,600
Oct 21, 20250.480.480.470.470.46-20,100
Oct 17, 20250.470.470.470.470.46-14,900
Oct 16, 20250.470.470.470.470.462.17%300
Oct 15, 20250.460.460.460.460.45-1.08%16,000
Oct 14, 20250.490.490.470.470.45-17,900
Oct 13, 20250.500.500.470.470.451.09%22,300
Oct 10, 20250.460.460.460.460.45-4.17%9,200
Oct 9, 20250.490.490.480.480.47-36,000
Oct 8, 20250.490.490.480.480.47-1.03%116,400
Oct 7, 20250.500.500.480.490.47-3.00%105,200
Oct 6, 20250.480.500.480.500.495.26%39,200
Oct 3, 20250.480.490.480.480.46-1.04%37,800
Oct 2, 20250.490.490.480.480.474.35%12,100
Oct 1, 20250.460.480.460.460.45-4.17%15,800