AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-21	1.180	1.180	1.180	1.180	0.965	142,700
2022-12-20	1.160	1.180	1.160	1.180	0.965	114,600
2022-12-19	1.170	1.170	1.160	1.160	0.948	3,500
2022-12-16	1.160	1.170	1.160	1.160	0.948	13,400
2022-12-15	1.180	1.180	1.180	1.180	0.965	6,600
2022-12-14	1.170	1.180	1.170	1.180	0.965	138,900
2022-12-13	1.170	1.170	1.170	1.170	0.956	264,100
2022-12-12	1.180	1.180	1.170	1.180	0.965	188,300
2022-12-09	1.170	1.180	1.170	1.180	0.965	160,600
2022-12-08	1.170	1.170	1.170	1.170	0.956	221,500
2022-12-07	1.170	1.180	1.160	1.170	0.956	233,500
2022-12-06	1.180	1.180	1.170	1.170	0.956	166,500
2022-12-05	1.180	1.180	1.170	1.180	0.965	20,100
2022-12-02	1.170	1.180	1.170	1.180	0.965	50,400
2022-12-01	1.160	1.180	1.160	1.180	0.965	26,000
2022-11-30	1.170	1.180	1.170	1.180	0.965	105,300
2022-11-29	1.170	1.180	1.160	1.170	0.956	742,100
2022-11-25	1.150	1.170	1.140	1.170	0.956	87,900
2022-11-24	1.150	1.150	1.140	1.150	0.940	137,500
2022-11-23	1.140	1.170	1.120	1.140	0.932	846,700
2022-11-22	1.150	1.150	1.130	1.140	0.932	621,800
2022-11-21	1.150	1.170	1.150	1.160	0.948	284,100
2022-11-17	1.150	1.160	1.150	1.160	0.948	104,800
2022-11-16	1.160	1.160	1.150	1.150	0.940	112,300
2022-11-15	1.160	1.170	1.160	1.170	0.956	120,900
2022-11-14	1.160	1.160	1.160	1.160	0.948	23,000
2022-11-11	1.150	1.170	1.150	1.170	0.956	270,700
2022-11-10	1.160	1.160	1.160	1.160	0.948	64,400
2022-11-09	1.150	1.170	1.150	1.170	0.956	224,900
2022-11-08	1.160	1.170	1.150	1.160	0.948	778,200
2022-11-07	1.160	1.160	1.150	1.160	0.948	531,300
2022-11-04	1.160	1.170	1.160	1.170	0.956	45,000
2022-11-03	1.160	1.170	1.160	1.160	0.948	245,200
2022-11-02	1.160	1.160	1.160	1.160	0.948	76,500
2022-11-01	1.160	1.160	1.160	1.160	0.948	877,600
2022-10-31	1.160	1.170	1.160	1.170	0.956	36,800
2022-10-28	1.170	1.170	1.160	1.160	0.948	115,900
2022-10-27	1.160	1.180	1.160	1.180	0.965	219,100
2022-10-26	1.160	1.170	1.160	1.160	0.948	30,200
2022-10-25	1.160	1.170	1.160	1.160	0.948	105,200
2022-10-21	1.160	1.170	1.160	1.160	0.948	350,500
2022-10-20	1.160	1.170	1.160	1.170	0.956	741,400
2022-10-19	1.160	1.180	1.150	1.160	0.948	645,400
2022-10-18	1.160	1.170	1.160	1.170	0.956	462,600
2022-10-17	1.170	1.170	1.150	1.150	0.940	610,800
2022-10-14	1.170	1.170	1.160	1.170	0.956	175,000
2022-10-13	1.160	1.170	1.160	1.170	0.956	405,000
2022-10-12	1.160	1.170	1.160	1.170	0.956	528,400
2022-10-11	1.170	1.180	1.160	1.170	0.956	356,800
2022-10-07	1.170	1.170	1.160	1.170	0.956	154,000
2022-10-06	1.170	1.180	1.160	1.180	0.965	211,600
2022-10-05	1.170	1.180	1.170	1.180	0.965	149,700
2022-10-04	1.180	1.180	1.170	1.180	0.965	556,500
2022-10-03	1.180	1.180	1.170	1.170	0.956	47,800
2022-09-30	1.190	1.200	1.180	1.190	0.973	399,200
2022-09-29	1.170	1.200	1.170	1.200	0.981	806,500
2022-09-28	1.170	1.200	1.160	1.170	0.956	3,154,700
2022-09-27	1.160	1.170	1.160	1.170	0.956	703,500
2022-09-26	1.160	1.170	1.150	1.170	0.956	1,840,000
2022-09-23	1.150	1.150	1.140	1.150	0.940	2,137,700

← NewerPage 16 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.