AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-20	1.690	1.690	1.670	1.670	1.607	1,101,100
2026-01-19	1.700	1.700	1.700	1.700	1.636	900
2026-01-16	1.700	1.700	1.670	1.700	1.636	518,000
2026-01-15	1.700	1.700	1.690	1.700	1.636	17,100
2026-01-14	1.670	1.680	1.670	1.680	1.617	22,000
2026-01-13	1.670	1.670	1.670	1.670	1.607	3,000
2026-01-12	1.660	1.670	1.660	1.670	1.607	700
2026-01-09	1.670	1.670	1.670	1.670	1.607	500
2026-01-08	1.690	1.690	1.670	1.670	1.607	6,100
2026-01-07	1.700	1.700	1.690	1.690	1.626	6,300
2026-01-06	1.650	1.700	1.650	1.700	1.636	70,800
2026-01-05	1.660	1.660	1.650	1.650	1.588	22,900
2025-12-30	1.680	1.680	1.650	1.660	1.597	6,000
2025-12-29	1.630	1.660	1.630	1.650	1.588	136,600
2025-12-26	1.600	1.610	1.600	1.610	1.549	30,000
2025-12-24	1.610	1.610	1.610	1.610	1.549	1,600
2025-12-23	1.600	1.650	1.600	1.610	1.549	108,300
2025-12-22	1.600	1.650	1.600	1.650	1.588	9,600
2025-12-19	1.600	1.650	1.590	1.600	1.540	16,900
2025-12-18	1.610	1.620	1.590	1.600	1.540	7,300
2025-12-16	1.630	1.630	1.630	1.630	1.569	9,100
2025-12-15	1.630	1.630	1.630	1.630	1.569	600
2025-12-12	1.630	1.630	1.570	1.630	1.569	38,100
2025-12-11	1.570	1.640	1.570	1.640	1.578	716,300
2025-12-10	1.600	1.600	1.570	1.570	1.511	6,800
2025-12-09	1.590	1.600	1.590	1.600	1.540	9,600
2025-12-05	1.570	1.570	1.560	1.570	1.511	49,600
2025-12-04	1.600	1.600	1.570	1.570	1.511	14,200
2025-12-03	1.600	1.600	1.600	1.600	1.540	564,100
2025-12-02	1.620	1.620	1.610	1.610	1.549	18,800
2025-12-01	1.560	1.600	1.560	1.600	1.540	600
2025-11-28	1.560	1.600	1.560	1.560	1.501	13,700
2025-11-27	1.550	1.610	1.550	1.610	1.549	134,500
2025-11-26	1.570	1.570	1.530	1.570	1.511	72,900
2025-11-25	1.550	1.550	1.550	1.550	1.492	75,000
2025-11-24	1.550	1.550	1.530	1.530	1.472	3,100
2025-11-21	1.560	1.560	1.550	1.550	1.492	2,500
2025-11-20	1.550	1.560	1.550	1.560	1.501	24,500
2025-11-19	1.570	1.570	1.550	1.550	1.492	22,700
2025-11-18	1.580	1.580	1.580	1.580	1.520	12,000
2025-11-17	1.570	1.580	1.560	1.580	1.520	9,900
2025-11-14	1.610	1.630	1.610	1.630	1.548	97,600
2025-11-13	1.630	1.630	1.620	1.620	1.538	259,200
2025-11-12	1.600	1.630	1.590	1.630	1.548	40,300
2025-11-11	1.570	1.590	1.570	1.570	1.491	132,100
2025-11-10	1.600	1.600	1.570	1.570	1.491	104,300
2025-11-07	1.600	1.600	1.590	1.590	1.510	7,300
2025-11-06	1.590	1.600	1.590	1.600	1.519	57,700
2025-11-05	1.600	1.600	1.580	1.580	1.500	137,600
2025-11-04	1.600	1.600	1.580	1.600	1.519	101,200
2025-11-03	1.600	1.600	1.600	1.600	1.519	47,400
2025-10-31	1.600	1.600	1.580	1.600	1.519	351,200
2025-10-30	1.600	1.600	1.600	1.600	1.519	60,000
2025-10-28	1.580	1.580	1.550	1.550	1.472	66,900
2025-10-27	1.560	1.570	1.560	1.570	1.491	90,400
2025-10-24	1.550	1.550	1.550	1.550	1.472	200
2025-10-23	1.550	1.550	1.550	1.550	1.472	2,600
2025-10-22	1.550	1.590	1.550	1.580	1.500	211,100
2025-10-21	1.600	1.600	1.550	1.550	1.472	600
2025-10-17	1.550	1.550	1.550	1.550	1.472	28,900

← NewerPage 4 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.