AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-15	1.600	1.640	1.600	1.640	1.538	32,100
2025-07-14	1.640	1.640	1.600	1.600	1.500	30,100
2025-07-11	1.600	1.640	1.600	1.640	1.538	600
2025-07-10	1.600	1.640	1.560	1.600	1.500	60,700
2025-07-09	1.600	1.600	1.600	1.600	1.500	1,600
2025-07-08	1.600	1.640	1.590	1.640	1.538	2,000
2025-07-07	1.570	1.600	1.570	1.600	1.500	3,400
2025-07-04	1.570	1.600	1.570	1.570	1.472	59,200
2025-07-03	1.580	1.580	1.570	1.570	1.472	16,300
2025-07-02	1.580	1.590	1.580	1.580	1.482	38,500
2025-07-01	1.630	1.630	1.580	1.580	1.482	30,900
2025-06-30	1.590	1.610	1.590	1.610	1.510	4,900
2025-06-26	1.600	1.600	1.590	1.590	1.491	11,600
2025-06-25	1.600	1.600	1.590	1.590	1.491	23,100
2025-06-24	1.600	1.600	1.600	1.600	1.500	23,000
2025-06-23	1.580	1.600	1.580	1.600	1.500	87,300
2025-06-20	1.600	1.600	1.600	1.600	1.500	18,400
2025-06-19	1.600	1.600	1.600	1.600	1.500	9,200
2025-06-18	1.600	1.600	1.600	1.600	1.500	23,200
2025-06-17	1.650	1.650	1.650	1.650	1.547	100
2025-06-16	1.650	1.650	1.650	1.650	1.547	700
2025-06-13	1.630	1.650	1.600	1.600	1.500	87,800
2025-06-12	1.650	1.650	1.630	1.630	1.529	59,300
2025-06-11	1.600	1.600	1.600	1.600	1.500	4,200
2025-06-10	1.610	1.610	1.600	1.600	1.500	14,300
2025-06-09	1.600	1.650	1.600	1.600	1.500	19,000
2025-06-06	1.600	1.650	1.580	1.600	1.500	35,100
2025-06-05	1.610	1.610	1.600	1.600	1.500	32,000
2025-06-04	1.680	1.680	1.600	1.610	1.510	104,900
2025-06-03	1.640	1.660	1.630	1.650	1.547	26,600
2025-05-30	1.650	1.650	1.630	1.630	1.529	7,100
2025-05-29	1.650	1.650	1.630	1.650	1.547	66,600
2025-05-28	1.660	1.660	1.650	1.650	1.547	3,100
2025-05-27	1.660	1.660	1.650	1.660	1.557	4,500
2025-05-26	1.660	1.660	1.650	1.660	1.557	14,800
2025-05-23	1.680	1.680	1.660	1.660	1.557	5,100
2025-05-22	1.640	1.680	1.640	1.680	1.575	1,500
2025-05-21	1.640	1.640	1.630	1.640	1.538	77,700
2025-05-20	1.640	1.640	1.640	1.640	1.538	9,800
2025-05-19	1.640	1.640	1.640	1.640	1.538	24,700
2025-05-16	1.660	1.660	1.640	1.640	1.538	15,500
2025-05-15	1.660	1.670	1.650	1.660	1.557	42,800
2025-05-13	1.700	1.700	1.650	1.660	1.557	14,500
2025-05-09	1.710	1.710	1.710	1.710	1.604	400
2025-05-08	1.650	1.690	1.640	1.690	1.585	4,000
2025-05-07	1.680	1.680	1.680	1.680	1.558	51,800
2025-05-06	1.680	1.680	1.680	1.680	1.558	7,500
2025-05-05	1.690	1.690	1.690	1.690	1.568	16,700
2025-05-02	1.700	1.700	1.670	1.670	1.549	8,100
2025-04-30	1.700	1.700	1.700	1.700	1.577	9,300
2025-04-29	1.700	1.710	1.700	1.710	1.586	5,700
2025-04-28	1.700	1.700	1.700	1.700	1.577	25,300
2025-04-25	1.700	1.700	1.700	1.700	1.577	1,100
2025-04-24	1.650	1.700	1.650	1.700	1.577	2,100
2025-04-23	1.730	1.730	1.730	1.730	1.605	600
2025-04-22	1.680	1.730	1.640	1.640	1.521	167,500
2025-04-21	1.730	1.730	1.700	1.730	1.605	44,700
2025-04-18	1.700	1.730	1.690	1.730	1.605	56,800
2025-04-17	1.600	1.700	1.600	1.700	1.577	70,300
2025-04-16	1.560	1.630	1.560	1.630	1.512	32,000

← NewerPage 6 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.