AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-30	1.210	1.220	1.200	1.200	1.013	675,100
2023-06-28	1.220	1.230	1.210	1.220	1.030	39,800
2023-06-27	1.210	1.240	1.210	1.220	1.030	30,600
2023-06-26	1.230	1.230	1.200	1.210	1.021	424,300
2023-06-23	1.250	1.250	1.210	1.230	1.038	259,600
2023-06-22	1.210	1.210	1.210	1.210	1.021	400
2023-06-21	1.190	1.230	1.190	1.200	1.013	585,700
2023-06-20	1.210	1.210	1.200	1.210	1.021	229,100
2023-06-19	1.220	1.220	1.210	1.210	1.021	85,200
2023-06-16	1.220	1.230	1.220	1.220	1.030	68,100
2023-06-15	1.240	1.240	1.230	1.230	1.038	27,600
2023-06-14	1.220	1.240	1.220	1.240	1.046	87,800
2023-06-13	1.220	1.220	1.210	1.220	1.030	139,100
2023-06-12	1.220	1.240	1.220	1.230	1.038	89,400
2023-06-09	1.230	1.230	1.220	1.220	1.030	214,500
2023-06-08	1.230	1.230	1.220	1.220	1.030	130,200
2023-06-07	1.230	1.240	1.220	1.230	1.038	52,300
2023-06-06	1.240	1.240	1.220	1.230	1.038	77,100
2023-06-02	1.230	1.250	1.230	1.240	1.046	34,100
2023-06-01	1.260	1.260	1.230	1.250	1.055	3,300
2023-05-31	1.260	1.260	1.220	1.220	1.030	137,100
2023-05-30	1.250	1.260	1.250	1.260	1.063	19,800
2023-05-29	1.260	1.260	1.250	1.250	1.055	12,300
2023-05-26	1.250	1.280	1.240	1.270	1.072	93,400
2023-05-25	1.270	1.280	1.250	1.250	1.055	18,800
2023-05-24	1.260	1.310	1.250	1.270	1.072	434,000
2023-05-23	1.250	1.330	1.240	1.330	1.122	818,000
2023-05-22	1.240	1.250	1.240	1.250	1.055	19,400
2023-05-19	1.220	1.250	1.220	1.250	1.055	109,800
2023-05-18	1.250	1.320	1.230	1.230	1.038	180,900
2023-05-17	1.250	1.250	1.230	1.240	1.046	132,000
2023-05-16	1.260	1.260	1.250	1.250	1.055	30,200
2023-05-15	1.240	1.330	1.220	1.300	1.097	551,500
2023-05-12	1.280	1.280	1.260	1.270	1.072	18,500
2023-05-11	1.280	1.280	1.280	1.280	1.080	300
2023-05-10	1.250	1.300	1.240	1.280	1.080	393,200
2023-05-09	1.220	1.240	1.220	1.240	1.046	38,000
2023-05-08	1.240	1.240	1.210	1.240	1.031	456,500
2023-05-05	1.250	1.260	1.250	1.250	1.039	51,900
2023-05-03	1.220	1.280	1.200	1.250	1.039	458,800
2023-05-02	1.190	1.240	1.190	1.220	1.014	310,200
2023-04-28	1.210	1.210	1.180	1.190	0.990	834,200
2023-04-27	1.200	1.220	1.200	1.210	1.006	280,400
2023-04-26	1.220	1.250	1.200	1.200	0.998	935,700
2023-04-25	1.200	1.210	1.180	1.210	1.006	295,500
2023-04-20	1.180	1.180	1.180	1.180	0.981	81,500
2023-04-19	1.190	1.190	1.170	1.180	0.981	379,600
2023-04-18	1.190	1.190	1.190	1.190	0.990	759,600
2023-04-17	1.190	1.200	1.180	1.190	0.990	1,147,500
2023-04-14	1.190	1.200	1.190	1.200	0.998	68,500
2023-04-13	1.190	1.190	1.180	1.190	0.990	46,800
2023-04-12	1.180	1.200	1.180	1.180	0.981	254,400
2023-04-11	1.180	1.200	1.180	1.190	0.990	507,200
2023-04-10	1.180	1.180	1.170	1.180	0.981	20,300
2023-04-07	1.190	1.190	1.170	1.180	0.981	35,800
2023-04-06	1.170	1.170	1.170	1.170	0.973	5,100
2023-04-05	1.180	1.180	1.170	1.170	0.973	27,000
2023-04-04	1.180	1.180	1.170	1.180	0.981	7,200
2023-04-03	1.170	1.180	1.160	1.180	0.981	51,400
2023-03-31	1.180	1.180	1.170	1.180	0.981	346,700

← NewerPage 14 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.