AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-15	1.550	1.550	1.550	1.550	1.472	20,000
2025-10-14	1.590	1.590	1.550	1.550	1.472	27,700
2025-10-13	1.560	1.590	1.550	1.590	1.510	286,800
2025-10-10	1.550	1.560	1.550	1.560	1.481	5,613,100
2025-10-09	1.530	1.550	1.530	1.550	1.472	131,400
2025-10-08	1.530	1.550	1.530	1.550	1.472	34,300
2025-10-07	1.530	1.540	1.500	1.530	1.453	92,700
2025-10-06	1.530	1.550	1.530	1.550	1.472	51,600
2025-10-03	1.530	1.530	1.510	1.530	1.453	2,100
2025-10-02	1.550	1.550	1.530	1.540	1.462	5,300
2025-10-01	1.550	1.550	1.510	1.510	1.434	145,900
2025-09-30	1.510	1.520	1.510	1.520	1.443	24,600
2025-09-29	1.510	1.510	1.510	1.510	1.434	73,900
2025-09-26	1.520	1.520	1.520	1.520	1.443	15,500
2025-09-25	1.550	1.550	1.550	1.550	1.472	20,600
2025-09-24	1.500	1.520	1.500	1.520	1.443	23,500
2025-09-23	1.540	1.540	1.500	1.500	1.424	74,700
2025-09-22	1.510	1.530	1.510	1.510	1.434	5,500
2025-09-19	1.500	1.510	1.490	1.510	1.434	233,600
2025-09-18	1.540	1.540	1.480	1.500	1.424	208,300
2025-09-17	1.530	1.550	1.530	1.550	1.472	110,200
2025-09-11	1.580	1.580	1.550	1.550	1.472	89,300
2025-09-10	1.530	1.530	1.530	1.530	1.453	6,200
2025-09-09	1.580	1.580	1.520	1.540	1.462	65,200
2025-09-08	1.570	1.570	1.520	1.540	1.462	53,300
2025-09-04	1.570	1.570	1.570	1.570	1.491	1,600
2025-09-03	1.560	1.560	1.560	1.560	1.481	200
2025-09-02	1.520	1.560	1.520	1.560	1.481	30,100
2025-08-29	1.530	1.530	1.510	1.530	1.453	3,900
2025-08-28	1.570	1.570	1.560	1.570	1.491	151,100
2025-08-27	1.560	1.560	1.560	1.560	1.481	100
2025-08-26	1.530	1.530	1.510	1.530	1.453	26,800
2025-08-25	1.520	1.530	1.520	1.530	1.453	11,700
2025-08-22	1.560	1.560	1.510	1.510	1.434	2,900
2025-08-21	1.510	1.510	1.500	1.500	1.424	23,300
2025-08-20	1.500	1.500	1.500	1.500	1.424	3,700
2025-08-19	1.500	1.520	1.500	1.510	1.434	11,300
2025-08-18	1.510	1.510	1.500	1.510	1.434	25,400
2025-08-15	1.500	1.520	1.500	1.510	1.434	12,100
2025-08-14	1.490	1.500	1.480	1.480	1.405	41,900
2025-08-13	1.520	1.520	1.490	1.490	1.415	29,100
2025-08-12	1.520	1.520	1.500	1.500	1.424	91,700
2025-08-11	1.510	1.520	1.510	1.520	1.443	11,200
2025-08-08	1.520	1.520	1.510	1.510	1.434	122,700
2025-08-07	1.590	1.590	1.520	1.520	1.443	111,400
2025-08-06	1.580	1.600	1.570	1.580	1.482	162,900
2025-08-05	1.610	1.610	1.560	1.590	1.491	332,000
2025-08-04	1.580	1.580	1.570	1.570	1.472	31,300
2025-08-01	1.610	1.610	1.570	1.570	1.472	178,100
2025-07-30	1.630	1.630	1.570	1.570	1.472	7,800
2025-07-29	1.600	1.600	1.580	1.580	1.482	4,217,300
2025-07-28	1.640	1.640	1.610	1.610	1.510	13,700
2025-07-25	1.620	1.650	1.620	1.630	1.529	12,500
2025-07-24	1.600	1.640	1.590	1.640	1.538	42,800
2025-07-23	1.570	1.600	1.570	1.600	1.500	29,300
2025-07-22	1.600	1.600	1.600	1.600	1.500	16,000
2025-07-21	1.600	1.600	1.600	1.600	1.500	600
2025-07-18	1.600	1.600	1.600	1.600	1.500	100
2025-07-17	1.640	1.640	1.640	1.640	1.538	300
2025-07-16	1.640	1.640	1.640	1.640	1.538	500

← NewerPage 5 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.