AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-23	1.620	1.690	1.620	1.660	1.616	1,058,800
2026-04-22	1.580	1.620	1.550	1.620	1.577	53,000
2026-04-21	1.600	1.600	1.580	1.580	1.538	800
2026-04-20	1.580	1.600	1.580	1.600	1.558	69,400
2026-04-17	1.570	1.580	1.570	1.580	1.538	6,600
2026-04-16	1.570	1.590	1.560	1.590	1.548	268,200
2026-04-15	1.620	1.620	1.570	1.570	1.528	300
2026-04-14	1.620	1.620	1.610	1.620	1.577	141,800
2026-04-13	1.610	1.620	1.600	1.620	1.577	44,400
2026-04-10	1.560	1.610	1.560	1.610	1.567	41,500
2026-04-09	1.610	1.610	1.590	1.600	1.558	114,100
2026-04-08	1.590	1.610	1.560	1.610	1.567	67,900
2026-04-07	1.590	1.590	1.570	1.570	1.528	45,900
2026-04-06	1.600	1.620	1.590	1.590	1.548	24,600
2026-04-03	1.610	1.620	1.600	1.600	1.558	10,000
2026-04-01	1.590	1.600	1.590	1.600	1.558	10,300
2026-03-31	1.600	1.620	1.580	1.590	1.548	24,300
2026-03-30	1.600	1.610	1.590	1.600	1.558	153,100
2026-03-27	1.620	1.620	1.600	1.600	1.558	700
2026-03-26	1.640	1.640	1.560	1.640	1.597	118,100
2026-03-25	1.610	1.640	1.560	1.640	1.597	200,300
2026-03-24	1.600	1.610	1.540	1.610	1.567	623,800
2026-03-19	1.680	1.690	1.650	1.680	1.636	47,600
2026-03-18	1.690	1.690	1.640	1.680	1.636	2,600
2026-03-17	1.690	1.720	1.690	1.700	1.655	33,300
2026-03-16	1.660	1.700	1.660	1.690	1.645	21,000
2026-03-13	1.670	1.670	1.650	1.660	1.616	262,400
2026-03-12	1.660	1.680	1.650	1.680	1.636	26,500
2026-03-11	1.690	1.700	1.660	1.690	1.645	70,700
2026-03-10	1.650	1.700	1.650	1.700	1.655	268,100
2026-03-09	1.730	1.730	1.650	1.700	1.655	18,000
2026-03-06	1.690	1.730	1.670	1.730	1.684	79,100
2026-03-04	1.700	1.700	1.690	1.690	1.645	2,400
2026-03-03	1.700	1.720	1.600	1.720	1.674	20,000
2026-03-02	1.690	1.700	1.680	1.680	1.636	29,000
2026-02-27	1.700	1.730	1.700	1.700	1.655	7,479,500
2026-02-26	1.730	1.780	1.700	1.700	1.655	191,400
2026-02-25	1.750	1.750	1.730	1.730	1.684	192,100
2026-02-24	1.750	1.750	1.750	1.750	1.704	200
2026-02-23	1.780	1.780	1.750	1.750	1.704	32,200
2026-02-20	1.790	1.800	1.780	1.790	1.723	173,600
2026-02-19	1.780	1.790	1.760	1.790	1.723	111,900
2026-02-16	1.770	1.780	1.770	1.780	1.713	9,100
2026-02-13	1.760	1.770	1.740	1.770	1.703	7,100
2026-02-12	1.760	1.760	1.760	1.760	1.694	900
2026-02-11	1.770	1.770	1.720	1.730	1.665	12,700
2026-02-10	1.750	1.760	1.720	1.720	1.655	63,100
2026-02-09	1.750	1.750	1.750	1.750	1.684	700
2026-02-06	1.730	1.750	1.730	1.750	1.684	13,100
2026-02-05	1.720	1.720	1.700	1.710	1.646	37,000
2026-02-04	1.700	1.730	1.700	1.730	1.665	1,330,800
2026-02-03	1.700	1.710	1.700	1.710	1.646	1,313,500
2026-01-30	1.700	1.700	1.700	1.700	1.636	200
2026-01-29	1.720	1.730	1.700	1.700	1.636	15,100
2026-01-28	1.710	1.720	1.690	1.720	1.655	83,100
2026-01-27	1.720	1.720	1.700	1.720	1.655	27,600
2026-01-26	1.700	1.700	1.700	1.700	1.636	31,800
2026-01-23	1.700	1.700	1.700	1.700	1.636	160,900
2026-01-22	1.670	1.700	1.670	1.700	1.636	40,400
2026-01-21	1.680	1.680	1.670	1.670	1.607	6,500

← NewerPage 3 of 17 · 962 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.