AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-30	1.180	1.180	1.170	1.180	0.981	18,900
2023-03-29	1.170	1.180	1.160	1.180	0.981	83,500
2023-03-28	1.180	1.180	1.170	1.180	0.981	22,900
2023-03-27	1.180	1.180	1.180	1.180	0.981	15,400
2023-03-24	1.180	1.180	1.170	1.180	0.981	68,300
2023-03-23	1.180	1.180	1.180	1.180	0.981	9,000
2023-03-22	1.170	1.180	1.150	1.180	0.981	110,100
2023-03-21	1.190	1.190	1.180	1.180	0.981	6,100
2023-03-20	1.190	1.190	1.180	1.190	0.990	39,200
2023-03-17	1.180	1.190	1.180	1.190	0.990	415,000
2023-03-16	1.180	1.180	1.170	1.170	0.973	65,800
2023-03-15	1.180	1.180	1.180	1.180	0.981	305,500
2023-03-14	1.180	1.180	1.170	1.180	0.981	103,100
2023-03-13	1.170	1.180	1.160	1.180	0.981	12,200
2023-03-10	1.170	1.190	1.170	1.190	0.990	110,700
2023-03-09	1.180	1.180	1.160	1.170	0.973	611,200
2023-03-08	1.160	1.180	1.160	1.170	0.973	45,000
2023-03-07	1.170	1.170	1.130	1.130	0.940	436,800
2023-03-06	1.180	1.180	1.170	1.170	0.956	258,000
2023-03-02	1.180	1.180	1.180	1.180	0.965	113,700
2023-03-01	1.160	1.180	1.160	1.180	0.965	5,200
2023-02-28	1.170	1.170	1.160	1.160	0.948	90,600
2023-02-27	1.180	1.180	1.170	1.180	0.965	16,800
2023-02-24	1.170	1.190	1.170	1.180	0.965	4,800
2023-02-23	1.170	1.190	1.170	1.190	0.973	68,800
2023-02-22	1.170	1.170	1.160	1.170	0.956	56,700
2023-02-21	1.180	1.190	1.170	1.180	0.965	123,000
2023-02-16	1.170	1.190	1.170	1.190	0.973	60,800
2023-02-14	1.160	1.170	1.160	1.170	0.956	9,700
2023-02-13	1.180	1.180	1.160	1.180	0.965	17,900
2023-02-10	1.150	1.180	1.150	1.180	0.965	274,900
2023-02-09	1.150	1.150	1.130	1.130	0.924	774,500
2023-02-08	1.160	1.160	1.150	1.150	0.940	209,400
2023-02-07	1.160	1.160	1.150	1.160	0.948	89,100
2023-02-03	1.160	1.170	1.160	1.160	0.948	51,600
2023-02-02	1.170	1.180	1.170	1.170	0.956	278,400
2023-01-31	1.170	1.170	1.150	1.160	0.948	234,000
2023-01-30	1.170	1.170	1.170	1.170	0.956	6,200
2023-01-27	1.170	1.170	1.150	1.150	0.940	103,300
2023-01-26	1.160	1.180	1.160	1.160	0.948	332,200
2023-01-25	1.170	1.170	1.170	1.170	0.956	55,000
2023-01-20	1.170	1.180	1.170	1.180	0.965	13,600
2023-01-19	1.160	1.180	1.160	1.180	0.965	223,400
2023-01-18	1.160	1.180	1.160	1.170	0.956	72,800
2023-01-16	1.180	1.180	1.170	1.180	0.965	24,700
2023-01-13	1.180	1.200	1.180	1.190	0.973	179,800
2023-01-12	1.180	1.180	1.170	1.180	0.965	185,900
2023-01-11	1.190	1.190	1.180	1.190	0.973	555,800
2023-01-10	1.180	1.190	1.180	1.180	0.965	224,000
2023-01-09	1.180	1.190	1.170	1.180	0.965	354,200
2023-01-06	1.170	1.180	1.170	1.180	0.965	736,000
2023-01-05	1.160	1.160	1.160	1.160	0.948	34,500
2023-01-04	1.160	1.170	1.160	1.160	0.948	124,700
2023-01-03	1.160	1.160	1.160	1.160	0.948	118,300
2022-12-30	1.160	1.170	1.150	1.170	0.956	225,700
2022-12-29	1.160	1.160	1.160	1.160	0.948	2,200
2022-12-28	1.160	1.160	1.150	1.160	0.948	126,000
2022-12-27	1.160	1.160	1.150	1.150	0.940	24,000
2022-12-23	1.160	1.170	1.160	1.170	0.956	2,800
2022-12-22	1.160	1.170	1.150	1.160	0.948	583,900

← NewerPage 15 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.