AME REIT historical data
| 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 |
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.