AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-15	1.620	1.620	1.620	1.620	1.503	2,300
2025-04-14	1.590	1.590	1.590	1.590	1.475	1,000
2025-04-11	1.590	1.620	1.590	1.620	1.503	45,200
2025-04-10	1.570	1.600	1.570	1.600	1.484	201,200
2025-04-09	1.560	1.570	1.540	1.570	1.456	164,400
2025-04-08	1.560	1.560	1.550	1.550	1.438	38,200
2025-04-07	1.550	1.570	1.400	1.560	1.447	741,100
2025-04-04	1.560	1.620	1.550	1.620	1.503	183,900
2025-04-03	1.530	1.550	1.530	1.550	1.438	445,800
2025-03-28	1.600	1.600	1.600	1.600	1.484	1,000
2025-03-27	1.580	1.600	1.580	1.600	1.484	6,500
2025-03-26	1.580	1.580	1.580	1.580	1.466	6,800
2025-03-25	1.570	1.570	1.570	1.570	1.456	200
2025-03-24	1.520	1.580	1.520	1.570	1.456	21,200
2025-03-21	1.510	1.510	1.510	1.510	1.401	3,500
2025-03-19	1.520	1.520	1.500	1.510	1.401	11,900
2025-03-17	1.510	1.520	1.510	1.520	1.410	12,600
2025-03-14	1.510	1.510	1.510	1.510	1.401	12,000
2025-03-13	1.530	1.530	1.480	1.520	1.410	51,200
2025-03-12	1.520	1.540	1.520	1.530	1.419	61,500
2025-03-11	1.580	1.580	1.520	1.520	1.410	99,800
2025-03-10	1.600	1.600	1.600	1.600	1.484	10,900
2025-03-07	1.580	1.600	1.580	1.600	1.484	10,400
2025-03-06	1.580	1.580	1.580	1.580	1.466	24,100
2025-03-05	1.560	1.650	1.560	1.650	1.530	33,000
2025-03-04	1.570	1.610	1.560	1.560	1.447	44,000
2025-03-03	1.570	1.570	1.570	1.570	1.456	3,700
2025-02-28	1.670	1.670	1.570	1.570	1.456	115,600
2025-02-27	1.630	1.650	1.600	1.650	1.530	88,800
2025-02-26	1.600	1.630	1.600	1.630	1.512	63,700
2025-02-25	1.560	1.600	1.560	1.600	1.484	41,400
2025-02-24	1.580	1.600	1.560	1.600	1.484	42,500
2025-02-21	1.590	1.590	1.550	1.580	1.466	61,000
2025-02-20	1.590	1.590	1.520	1.590	1.475	42,800
2025-02-19	1.610	1.610	1.590	1.600	1.484	40,000
2025-02-18	1.560	1.610	1.560	1.610	1.493	97,200
2025-02-17	1.560	1.560	1.560	1.560	1.447	100
2025-02-14	1.530	1.560	1.530	1.560	1.447	108,500
2025-02-13	1.520	1.550	1.500	1.550	1.438	192,100
2025-02-12	1.510	1.510	1.510	1.510	1.401	153,700
2025-02-10	1.490	1.500	1.490	1.500	1.391	82,600
2025-02-07	1.500	1.510	1.500	1.500	1.391	76,500
2025-02-06	1.500	1.510	1.490	1.500	1.391	234,800
2025-02-05	1.500	1.510	1.480	1.500	1.374	557,700
2025-02-04	1.490	1.500	1.490	1.500	1.374	130,200
2025-02-03	1.470	1.510	1.460	1.510	1.383	240,300
2025-01-31	1.480	1.480	1.470	1.470	1.346	49,900
2025-01-28	1.470	1.480	1.450	1.480	1.356	201,500
2025-01-27	1.450	1.470	1.450	1.460	1.337	43,200
2025-01-24	1.420	1.450	1.420	1.450	1.328	40,100
2025-01-22	1.410	1.410	1.400	1.410	1.291	115,000
2025-01-21	1.410	1.410	1.410	1.410	1.291	56,300
2025-01-20	1.410	1.410	1.400	1.400	1.282	116,300
2025-01-17	1.430	1.430	1.400	1.400	1.282	130,600
2025-01-16	1.430	1.440	1.430	1.430	1.310	11,300
2025-01-15	1.430	1.470	1.430	1.460	1.337	21,800
2025-01-14	1.450	1.460	1.450	1.460	1.337	97,600
2025-01-13	1.440	1.450	1.420	1.450	1.328	27,200
2025-01-10	1.450	1.450	1.430	1.450	1.328	27,700
2025-01-09	1.450	1.450	1.430	1.450	1.328	104,700

← NewerPage 7 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.