AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-10-10	1.260	1.270	1.260	1.270	1.087	67,200
2023-10-09	1.250	1.260	1.250	1.250	1.070	48,000
2023-10-06	1.240	1.250	1.240	1.250	1.070	71,700
2023-10-05	1.240	1.270	1.240	1.250	1.070	93,200
2023-10-04	1.250	1.260	1.240	1.240	1.062	139,700
2023-10-03	1.270	1.270	1.260	1.260	1.079	20,200
2023-10-02	1.270	1.270	1.270	1.270	1.087	2,000
2023-09-29	1.270	1.270	1.270	1.270	1.087	500
2023-09-27	1.260	1.280	1.260	1.270	1.087	30,300
2023-09-26	1.270	1.270	1.260	1.260	1.079	85,000
2023-09-25	1.290	1.290	1.290	1.290	1.105	130,000
2023-09-22	1.290	1.290	1.290	1.290	1.105	2,400
2023-09-21	1.250	1.290	1.230	1.290	1.105	83,000
2023-09-20	1.250	1.250	1.250	1.250	1.070	851,200
2023-09-18	1.230	1.260	1.230	1.250	1.070	639,900
2023-09-15	1.250	1.250	1.240	1.250	1.070	36,400
2023-09-14	1.240	1.240	1.240	1.240	1.062	20,200
2023-09-13	1.250	1.250	1.240	1.240	1.062	50,000
2023-09-11	1.250	1.250	1.250	1.250	1.070	37,700
2023-09-08	1.260	1.260	1.260	1.260	1.079	723,800
2023-09-07	1.250	1.260	1.250	1.260	1.079	339,800
2023-09-06	1.270	1.270	1.250	1.260	1.079	126,700
2023-09-05	1.260	1.270	1.260	1.270	1.087	19,700
2023-09-01	1.280	1.280	1.260	1.280	1.096	21,200
2023-08-30	1.250	1.260	1.240	1.260	1.079	104,300
2023-08-29	1.250	1.280	1.250	1.250	1.070	80,400
2023-08-28	1.260	1.260	1.250	1.250	1.070	41,400
2023-08-25	1.230	1.260	1.230	1.260	1.079	157,100
2023-08-24	1.250	1.260	1.240	1.260	1.079	18,800
2023-08-23	1.280	1.280	1.250	1.250	1.055	88,900
2023-08-21	1.250	1.250	1.250	1.250	1.055	26,700
2023-08-18	1.250	1.250	1.250	1.250	1.055	126,500
2023-08-17	1.260	1.280	1.250	1.250	1.055	212,700
2023-08-16	1.270	1.270	1.270	1.270	1.072	16,900
2023-08-15	1.290	1.290	1.270	1.270	1.072	30,500
2023-08-14	1.290	1.290	1.280	1.280	1.080	2,100
2023-08-11	1.260	1.260	1.250	1.250	1.055	4,400
2023-08-10	1.260	1.270	1.250	1.270	1.072	36,200
2023-08-09	1.220	1.250	1.220	1.250	1.055	4,500
2023-08-07	1.230	1.230	1.220	1.220	1.030	3,700
2023-08-04	1.220	1.220	1.220	1.220	1.030	310,600
2023-08-02	1.230	1.230	1.220	1.220	1.030	92,800
2023-08-01	1.230	1.230	1.230	1.230	1.038	60,300
2023-07-31	1.220	1.220	1.220	1.220	1.030	1,000
2023-07-28	1.230	1.230	1.210	1.220	1.030	68,500
2023-07-27	1.230	1.230	1.230	1.230	1.038	4,000
2023-07-26	1.230	1.230	1.220	1.230	1.038	153,900
2023-07-25	1.240	1.240	1.230	1.230	1.038	40,200
2023-07-24	1.230	1.250	1.230	1.240	1.046	1,900
2023-07-21	1.250	1.250	1.230	1.230	1.038	26,500
2023-07-20	1.250	1.250	1.250	1.250	1.055	10,400
2023-07-18	1.240	1.240	1.230	1.240	1.046	82,300
2023-07-14	1.220	1.250	1.220	1.250	1.055	51,500
2023-07-13	1.240	1.240	1.230	1.240	1.046	11,800
2023-07-11	1.230	1.240	1.220	1.240	1.046	30,500
2023-07-07	1.220	1.220	1.210	1.220	1.030	10,700
2023-07-06	1.220	1.220	1.220	1.220	1.030	27,800
2023-07-05	1.250	1.250	1.250	1.250	1.055	100
2023-07-04	1.220	1.250	1.200	1.210	1.021	235,100
2023-07-03	1.200	1.200	1.200	1.200	1.013	120,900

← NewerPage 13 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.