AME REIT historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-07-16	1.390	1.390	1.380	1.380	1.231	12,000
2024-07-15	1.380	1.420	1.380	1.380	1.231	122,800
2024-07-12	1.380	1.430	1.380	1.400	1.249	220,200
2024-07-11	1.380	1.390	1.380	1.380	1.231	407,500
2024-07-10	1.380	1.380	1.370	1.380	1.231	220,700
2024-07-09	1.370	1.390	1.370	1.380	1.231	150,500
2024-07-05	1.370	1.370	1.350	1.370	1.222	114,000
2024-07-04	1.350	1.380	1.350	1.370	1.222	22,100
2024-07-03	1.380	1.380	1.340	1.360	1.213	36,900
2024-07-02	1.370	1.370	1.340	1.350	1.204	513,200
2024-07-01	1.320	1.350	1.320	1.340	1.195	378,600
2024-06-28	1.360	1.360	1.310	1.320	1.178	998,000
2024-06-27	1.370	1.400	1.360	1.360	1.213	85,900
2024-06-26	1.370	1.380	1.360	1.360	1.213	271,000
2024-06-25	1.380	1.390	1.380	1.380	1.231	45,000
2024-06-24	1.390	1.390	1.390	1.390	1.240	96,200
2024-06-21	1.410	1.410	1.360	1.390	1.240	185,800
2024-06-20	1.430	1.430	1.410	1.410	1.258	10,900
2024-06-19	1.460	1.460	1.390	1.430	1.276	685,000
2024-06-18	1.440	1.440	1.410	1.420	1.267	484,300
2024-06-14	1.430	1.460	1.420	1.460	1.302	483,900
2024-06-13	1.430	1.440	1.430	1.430	1.276	47,100
2024-06-11	1.450	1.470	1.420	1.470	1.311	42,400
2024-06-10	1.450	1.450	1.450	1.450	1.294	9,500
2024-06-07	1.470	1.470	1.430	1.430	1.276	4,600
2024-06-06	1.450	1.470	1.450	1.470	1.311	73,400
2024-06-05	1.450	1.460	1.410	1.420	1.267	85,900
2024-06-04	1.430	1.470	1.430	1.450	1.294	9,500
2024-05-31	1.430	1.450	1.430	1.450	1.294	65,300
2024-05-30	1.420	1.420	1.420	1.420	1.267	132,900
2024-05-29	1.420	1.430	1.420	1.420	1.267	173,400
2024-05-28	1.440	1.470	1.430	1.430	1.276	52,800
2024-05-27	1.420	1.430	1.420	1.430	1.276	16,200
2024-05-24	1.420	1.420	1.400	1.410	1.258	343,500
2024-05-23	1.410	1.420	1.410	1.420	1.267	45,000
2024-05-21	1.420	1.420	1.420	1.420	1.267	1,000
2024-05-20	1.430	1.430	1.400	1.410	1.258	18,000
2024-05-17	1.420	1.450	1.410	1.450	1.294	663,300
2024-05-16	1.450	1.470	1.410	1.410	1.258	37,800
2024-05-15	1.460	1.460	1.420	1.420	1.267	476,000
2024-05-14	1.500	1.500	1.490	1.500	1.338	7,100
2024-05-13	1.480	1.500	1.480	1.490	1.329	30,100
2024-05-10	1.470	1.490	1.470	1.490	1.329	182,400
2024-05-09	1.400	1.480	1.400	1.470	1.311	279,300
2024-05-08	1.460	1.470	1.400	1.400	1.249	424,100
2024-05-07	1.470	1.480	1.460	1.480	1.304	215,400
2024-05-06	1.410	1.470	1.410	1.470	1.295	361,300
2024-05-03	1.400	1.420	1.400	1.410	1.242	26,800
2024-05-02	1.390	1.400	1.380	1.400	1.233	20,100
2024-04-30	1.400	1.400	1.370	1.370	1.207	95,800
2024-04-29	1.380	1.390	1.370	1.380	1.216	174,900
2024-04-26	1.380	1.400	1.370	1.380	1.216	377,000
2024-04-25	1.390	1.400	1.380	1.390	1.224	135,500
2024-04-24	1.390	1.420	1.380	1.380	1.216	49,800
2024-04-23	1.420	1.420	1.380	1.390	1.224	303,000
2024-04-22	1.420	1.430	1.420	1.430	1.260	22,900
2024-04-19	1.410	1.410	1.400	1.400	1.233	122,100
2024-04-18	1.400	1.430	1.400	1.410	1.242	192,300
2024-04-17	1.380	1.430	1.360	1.400	1.233	647,800
2024-04-16	1.420	1.420	1.380	1.400	1.233	170,200

← NewerPage 10 of 17 · 963 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-13	0.0215 MYR
2026-05-07	0.0216 MYR
2026-02-23	0.0206 MYR
2025-11-17	0.0216 MYR
2025-08-07	0.0196 MYR
2025-05-08	0.0183 MYR
2025-02-06	0.0189 MYR
2024-11-21	0.0187 MYR
2024-08-07	0.0184 MYR
2024-05-08	0.0187 MYR
2024-02-20	0.0188 MYR
2023-11-23	0.0180 MYR
2023-08-24	0.0180 MYR
2023-05-09	0.0182 MYR
2023-03-07	0.0198 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.