AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	1.520	1.560	1.520	1.560	1.538	3,700
2026-07-23	1.520	1.520	1.520	1.520	1.499	72,200
2026-07-22	1.520	1.520	1.520	1.520	1.499	200
2026-07-21	1.540	1.540	1.510	1.510	1.489	34,500
2026-07-20	1.520	1.520	1.520	1.520	1.499	3,000
2026-07-17	1.580	1.580	1.520	1.520	1.499	107,800
2026-07-16	1.540	1.570	1.540	1.570	1.548	2,500
2026-07-15	1.540	1.570	1.520	1.520	1.499	41,700
2026-07-14	1.540	1.540	1.540	1.540	1.518	2,800
2026-07-13	1.540	1.540	1.500	1.540	1.518	16,100
2026-07-10	1.570	1.570	1.520	1.540	1.518	32,400
2026-07-09	1.570	1.570	1.570	1.570	1.548	1,100
2026-07-08	1.550	1.550	1.510	1.520	1.499	53,400
2026-07-07	1.580	1.580	1.550	1.550	1.528	12,200
2026-07-06	1.560	1.560	1.560	1.560	1.538	1,700
2026-07-03	1.550	1.560	1.550	1.550	1.528	359,700
2026-07-02	1.550	1.550	1.510	1.520	1.499	21,000
2026-07-01	1.570	1.570	1.540	1.550	1.528	389,700
2026-06-30	1.550	1.570	1.540	1.570	1.548	466,800
2026-06-29	1.530	1.550	1.530	1.550	1.528	4,900
2026-06-26	1.550	1.560	1.510	1.550	1.528	74,500
2026-06-25	1.520	1.570	1.500	1.550	1.528	774,100
2026-06-24	1.560	1.560	1.550	1.550	1.528	55,700
2026-06-23	1.560	1.560	1.560	1.560	1.538	1,500
2026-06-22	1.550	1.570	1.550	1.550	1.528	64,800
2026-06-18	1.550	1.560	1.530	1.550	1.528	158,100
2026-06-16	1.560	1.560	1.550	1.560	1.538	300
2026-06-15	1.550	1.570	1.550	1.560	1.538	100,500
2026-06-12	1.560	1.560	1.550	1.550	1.528	24,000
2026-06-11	1.560	1.600	1.560	1.560	1.538	78,000
2026-06-10	1.550	1.560	1.550	1.560	1.538	7,400
2026-06-09	1.560	1.560	1.550	1.560	1.538	7,500
2026-06-08	1.560	1.560	1.550	1.550	1.528	86,100
2026-06-05	1.560	1.600	1.560	1.560	1.538	112,100
2026-06-04	1.600	1.600	1.550	1.550	1.528	38,500
2026-06-03	1.600	1.600	1.560	1.590	1.568	21,000
2026-05-29	1.600	1.600	1.560	1.600	1.578	430,300
2026-05-28	1.600	1.600	1.550	1.600	1.578	300,400
2026-05-26	1.590	1.600	1.560	1.600	1.578	284,000
2026-05-25	1.590	1.590	1.580	1.590	1.568	40,700
2026-05-22	1.620	1.620	1.580	1.580	1.558	62,600
2026-05-21	1.650	1.650	1.600	1.620	1.597	77,000
2026-05-20	1.630	1.630	1.630	1.630	1.607	200
2026-05-19	1.640	1.640	1.630	1.630	1.607	800
2026-05-18	1.630	1.650	1.620	1.650	1.627	28,800
2026-05-15	1.670	1.670	1.610	1.620	1.597	29,700
2026-05-14	1.680	1.680	1.670	1.670	1.647	8,400
2026-05-13	1.680	1.680	1.620	1.630	1.607	13,000
2026-05-12	1.680	1.680	1.650	1.660	1.637	10,100
2026-05-11	1.680	1.680	1.680	1.680	1.656	4,900
2026-05-08	1.600	1.640	1.600	1.640	1.617	2,400
2026-05-07	1.680	1.680	1.600	1.600	1.578	30,000
2026-05-06	1.690	1.710	1.680	1.710	1.665	251,800
2026-05-05	1.680	1.700	1.680	1.690	1.645	120,800
2026-05-04	1.690	1.690	1.640	1.650	1.606	195,500
2026-04-30	1.690	1.690	1.660	1.690	1.645	37,100
2026-04-29	1.680	1.690	1.660	1.690	1.645	45,300
2026-04-28	1.650	1.660	1.650	1.650	1.606	62,400
2026-04-27	1.650	1.670	1.650	1.670	1.626	59,500
2026-04-24	1.650	1.650	1.650	1.650	1.606	28,200

← NewerPage 2 of 3 · 124 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.