AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-01-11	1.300	1.350	1.300	1.350	1.172	254,600
2024-01-10	1.290	1.330	1.290	1.330	1.155	178,700
2024-01-09	1.280	1.300	1.280	1.280	1.111	328,200
2024-01-08	1.310	1.310	1.290	1.290	1.120	149,800
2024-01-05	1.290	1.310	1.280	1.310	1.137	37,800
2024-01-04	1.280	1.290	1.270	1.280	1.111	345,000
2024-01-03	1.290	1.290	1.280	1.290	1.120	240,200
2024-01-02	1.300	1.300	1.300	1.300	1.129	40,900
2023-12-29	1.300	1.300	1.290	1.300	1.129	10,700
2023-12-28	1.290	1.300	1.290	1.300	1.129	46,100
2023-12-27	1.320	1.320	1.300	1.300	1.129	15,000
2023-12-26	1.320	1.330	1.320	1.330	1.155	91,500
2023-12-22	1.290	1.300	1.280	1.300	1.129	45,000
2023-12-21	1.300	1.310	1.300	1.300	1.129	54,900
2023-12-19	1.320	1.330	1.320	1.330	1.155	27,700
2023-12-18	1.320	1.320	1.310	1.310	1.137	11,400
2023-12-15	1.330	1.330	1.320	1.320	1.146	278,200
2023-12-14	1.300	1.320	1.300	1.320	1.146	264,800
2023-12-13	1.300	1.310	1.300	1.300	1.129	246,100
2023-12-12	1.290	1.300	1.290	1.290	1.120	226,100
2023-12-11	1.280	1.290	1.280	1.290	1.120	46,100
2023-12-08	1.260	1.270	1.260	1.270	1.103	12,200
2023-12-07	1.280	1.280	1.260	1.260	1.094	59,300
2023-12-06	1.260	1.260	1.260	1.260	1.094	500
2023-12-05	1.280	1.280	1.280	1.280	1.111	3,000
2023-12-01	1.270	1.270	1.270	1.270	1.103	7,000
2023-11-30	1.280	1.280	1.280	1.280	1.111	45,000
2023-11-29	1.280	1.280	1.260	1.280	1.111	27,000
2023-11-28	1.280	1.290	1.270	1.290	1.120	47,200
2023-11-27	1.290	1.290	1.290	1.290	1.120	15,600
2023-11-23	1.280	1.290	1.250	1.290	1.120	149,800
2023-11-22	1.320	1.330	1.300	1.310	1.122	183,100
2023-11-21	1.300	1.310	1.300	1.300	1.113	43,100
2023-11-20	1.290	1.310	1.290	1.300	1.113	45,300
2023-11-17	1.270	1.300	1.270	1.290	1.105	63,600
2023-11-16	1.280	1.290	1.280	1.290	1.105	13,500
2023-11-15	1.270	1.280	1.260	1.270	1.087	22,800
2023-11-14	1.260	1.280	1.260	1.270	1.087	96,300
2023-11-10	1.260	1.260	1.250	1.250	1.070	34,300
2023-11-09	1.270	1.270	1.260	1.260	1.079	202,600
2023-11-08	1.260	1.260	1.260	1.260	1.079	18,100
2023-11-07	1.270	1.280	1.270	1.270	1.087	60,500
2023-11-06	1.260	1.270	1.240	1.270	1.087	400
2023-11-03	1.240	1.260	1.240	1.260	1.079	18,700
2023-11-02	1.240	1.240	1.240	1.240	1.062	44,700
2023-11-01	1.250	1.260	1.240	1.240	1.062	156,600
2023-10-31	1.240	1.240	1.240	1.240	1.062	1,600
2023-10-30	1.240	1.240	1.230	1.240	1.062	128,800
2023-10-27	1.270	1.270	1.240	1.240	1.062	400,100
2023-10-26	1.250	1.270	1.230	1.270	1.087	110,800
2023-10-25	1.300	1.300	1.250	1.250	1.070	182,900
2023-10-24	1.270	1.290	1.270	1.270	1.087	110,800
2023-10-23	1.250	1.260	1.250	1.260	1.079	21,100
2023-10-20	1.240	1.250	1.240	1.250	1.070	175,200
2023-10-19	1.240	1.270	1.240	1.250	1.070	53,900
2023-10-18	1.260	1.270	1.250	1.260	1.079	10,008,300
2023-10-16	1.250	1.260	1.250	1.260	1.079	19,500
2023-10-13	1.270	1.270	1.270	1.270	1.087	2,100
2023-10-12	1.250	1.250	1.250	1.250	1.070	900
2023-10-11	1.290	1.290	1.290	1.290	1.105	100

← NewerPage 12 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.