AME REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-04-15 | 1.370 | 1.420 | 1.370 | 1.420 | 1.251 | 234,600 |
| 2024-04-12 | 1.360 | 1.380 | 1.360 | 1.370 | 1.207 | 25,900 |
| 2024-04-09 | 1.380 | 1.380 | 1.370 | 1.370 | 1.207 | 2,200 |
| 2024-04-08 | 1.380 | 1.380 | 1.370 | 1.380 | 1.216 | 26,500 |
| 2024-04-05 | 1.380 | 1.380 | 1.370 | 1.380 | 1.216 | 115,800 |
| 2024-04-04 | 1.390 | 1.390 | 1.380 | 1.380 | 1.216 | 12,900 |
| 2024-04-03 | 1.390 | 1.410 | 1.390 | 1.390 | 1.224 | 275,600 |
| 2024-04-02 | 1.390 | 1.420 | 1.380 | 1.390 | 1.224 | 610,300 |
| 2024-04-01 | 1.360 | 1.390 | 1.350 | 1.390 | 1.224 | 20,900 |
| 2024-03-29 | 1.350 | 1.360 | 1.350 | 1.360 | 1.198 | 12,800 |
| 2024-03-27 | 1.320 | 1.340 | 1.320 | 1.340 | 1.180 | 34,900 |
| 2024-03-26 | 1.340 | 1.340 | 1.320 | 1.320 | 1.163 | 80,200 |
| 2024-03-25 | 1.350 | 1.350 | 1.340 | 1.340 | 1.180 | 161,400 |
| 2024-03-22 | 1.360 | 1.370 | 1.350 | 1.350 | 1.189 | 11,500 |
| 2024-03-21 | 1.350 | 1.370 | 1.350 | 1.350 | 1.189 | 38,100 |
| 2024-03-20 | 1.370 | 1.370 | 1.360 | 1.360 | 1.198 | 10,600 |
| 2024-03-19 | 1.370 | 1.390 | 1.350 | 1.370 | 1.207 | 125,700 |
| 2024-03-18 | 1.380 | 1.380 | 1.370 | 1.370 | 1.207 | 41,900 |
| 2024-03-15 | 1.400 | 1.400 | 1.360 | 1.390 | 1.224 | 277,700 |
| 2024-03-14 | 1.390 | 1.450 | 1.380 | 1.390 | 1.224 | 166,300 |
| 2024-03-13 | 1.430 | 1.440 | 1.390 | 1.390 | 1.224 | 208,300 |
| 2024-03-12 | 1.380 | 1.460 | 1.380 | 1.420 | 1.251 | 426,900 |
| 2024-03-11 | 1.400 | 1.420 | 1.370 | 1.380 | 1.216 | 262,500 |
| 2024-03-08 | 1.350 | 1.400 | 1.350 | 1.380 | 1.216 | 139,400 |
| 2024-03-07 | 1.370 | 1.370 | 1.320 | 1.320 | 1.163 | 46,900 |
| 2024-03-06 | 1.340 | 1.380 | 1.340 | 1.380 | 1.216 | 103,300 |
| 2024-03-05 | 1.320 | 1.360 | 1.320 | 1.340 | 1.180 | 178,100 |
| 2024-03-04 | 1.330 | 1.330 | 1.310 | 1.310 | 1.154 | 218,000 |
| 2024-03-01 | 1.340 | 1.340 | 1.310 | 1.330 | 1.172 | 23,900 |
| 2024-02-29 | 1.320 | 1.350 | 1.320 | 1.340 | 1.180 | 129,900 |
| 2024-02-28 | 1.320 | 1.350 | 1.310 | 1.330 | 1.172 | 162,500 |
| 2024-02-27 | 1.310 | 1.340 | 1.310 | 1.330 | 1.172 | 230,900 |
| 2024-02-26 | 1.310 | 1.310 | 1.300 | 1.310 | 1.154 | 205,000 |
| 2024-02-23 | 1.310 | 1.310 | 1.300 | 1.310 | 1.154 | 136,700 |
| 2024-02-22 | 1.310 | 1.310 | 1.300 | 1.300 | 1.145 | 302,100 |
| 2024-02-21 | 1.310 | 1.310 | 1.300 | 1.310 | 1.154 | 290,000 |
| 2024-02-20 | 1.310 | 1.330 | 1.310 | 1.310 | 1.154 | 425,300 |
| 2024-02-19 | 1.310 | 1.340 | 1.310 | 1.330 | 1.155 | 1,456,000 |
| 2024-02-16 | 1.320 | 1.320 | 1.310 | 1.310 | 1.137 | 469,300 |
| 2024-02-15 | 1.320 | 1.330 | 1.300 | 1.310 | 1.137 | 342,500 |
| 2024-02-14 | 1.310 | 1.330 | 1.310 | 1.310 | 1.137 | 163,900 |
| 2024-02-13 | 1.300 | 1.340 | 1.300 | 1.310 | 1.137 | 275,700 |
| 2024-02-09 | 1.310 | 1.310 | 1.310 | 1.310 | 1.137 | 20,000 |
| 2024-02-08 | 1.300 | 1.340 | 1.300 | 1.300 | 1.129 | 134,500 |
| 2024-02-07 | 1.310 | 1.310 | 1.300 | 1.300 | 1.129 | 325,500 |
| 2024-02-06 | 1.310 | 1.330 | 1.300 | 1.300 | 1.129 | 472,000 |
| 2024-02-05 | 1.300 | 1.300 | 1.300 | 1.300 | 1.129 | 1,300 |
| 2024-02-02 | 1.310 | 1.320 | 1.300 | 1.300 | 1.129 | 262,200 |
| 2024-01-31 | 1.310 | 1.330 | 1.310 | 1.310 | 1.137 | 64,000 |
| 2024-01-29 | 1.330 | 1.330 | 1.310 | 1.320 | 1.146 | 374,000 |
| 2024-01-26 | 1.350 | 1.350 | 1.350 | 1.350 | 1.172 | 48,700 |
| 2024-01-24 | 1.350 | 1.350 | 1.350 | 1.350 | 1.172 | 7,000 |
| 2024-01-23 | 1.350 | 1.350 | 1.350 | 1.350 | 1.172 | 1,000 |
| 2024-01-22 | 1.350 | 1.350 | 1.340 | 1.340 | 1.163 | 2,100 |
| 2024-01-19 | 1.330 | 1.330 | 1.320 | 1.320 | 1.146 | 161,900 |
| 2024-01-18 | 1.360 | 1.360 | 1.330 | 1.330 | 1.155 | 92,200 |
| 2024-01-17 | 1.330 | 1.360 | 1.330 | 1.360 | 1.181 | 107,000 |
| 2024-01-16 | 1.340 | 1.340 | 1.330 | 1.330 | 1.155 | 37,800 |
| 2024-01-15 | 1.330 | 1.350 | 1.330 | 1.340 | 1.163 | 72,000 |
| 2024-01-12 | 1.350 | 1.350 | 1.330 | 1.330 | 1.155 | 38,700 |
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.