AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-09	1.450	1.450	1.430	1.450	1.328	104,700
2025-01-08	1.420	1.450	1.410	1.450	1.328	30,700
2025-01-07	1.420	1.420	1.420	1.420	1.301	25,000
2025-01-06	1.460	1.460	1.390	1.390	1.273	257,300
2025-01-03	1.400	1.450	1.400	1.410	1.291	27,500
2025-01-02	1.410	1.410	1.390	1.400	1.282	512,400
2024-12-31	1.410	1.430	1.410	1.410	1.291	12,200
2024-12-30	1.420	1.420	1.420	1.420	1.301	20,000
2024-12-27	1.420	1.420	1.400	1.400	1.282	17,700
2024-12-26	1.400	1.420	1.400	1.420	1.301	93,800
2024-12-24	1.400	1.400	1.400	1.400	1.282	28,000
2024-12-23	1.400	1.400	1.400	1.400	1.282	300,200
2024-12-20	1.400	1.400	1.400	1.400	1.282	491,700
2024-12-19	1.400	1.400	1.400	1.400	1.282	25,200
2024-12-18	1.400	1.400	1.400	1.400	1.282	1,247,500
2024-12-17	1.400	1.410	1.390	1.390	1.273	127,200
2024-12-16	1.390	1.410	1.390	1.400	1.282	555,100
2024-12-13	1.390	1.400	1.390	1.390	1.273	1,129,000
2024-12-12	1.400	1.410	1.400	1.410	1.291	251,000
2024-12-11	1.390	1.400	1.380	1.400	1.282	899,100
2024-12-10	1.400	1.400	1.400	1.400	1.282	500,000
2024-12-09	1.400	1.400	1.380	1.380	1.264	24,800
2024-12-06	1.400	1.400	1.400	1.400	1.282	773,100
2024-12-05	1.410	1.410	1.400	1.400	1.282	920,400
2024-12-04	1.400	1.420	1.400	1.400	1.282	899,200
2024-12-03	1.390	1.420	1.360	1.420	1.301	518,600
2024-12-02	1.400	1.400	1.390	1.390	1.273	31,600
2024-11-29	1.390	1.390	1.380	1.390	1.273	13,500
2024-11-28	1.410	1.410	1.380	1.380	1.264	68,900
2024-11-27	1.390	1.400	1.390	1.400	1.282	250,300
2024-11-26	1.390	1.390	1.390	1.390	1.273	5,700
2024-11-25	1.430	1.430	1.390	1.390	1.273	221,700
2024-11-22	1.400	1.430	1.390	1.430	1.310	266,200
2024-11-21	1.400	1.430	1.380	1.380	1.264	195,300
2024-11-20	1.400	1.400	1.390	1.400	1.265	95,400
2024-11-19	1.400	1.400	1.400	1.400	1.265	54,000
2024-11-18	1.400	1.410	1.390	1.390	1.256	543,800
2024-11-15	1.420	1.440	1.400	1.410	1.274	486,900
2024-11-14	1.420	1.430	1.420	1.430	1.292	158,100
2024-11-13	1.430	1.430	1.420	1.430	1.292	58,600
2024-11-12	1.430	1.430	1.410	1.420	1.283	54,200
2024-11-11	1.410	1.420	1.410	1.410	1.274	154,400
2024-11-08	1.410	1.410	1.400	1.400	1.265	43,800
2024-11-07	1.420	1.420	1.400	1.410	1.274	74,500
2024-11-06	1.400	1.410	1.390	1.400	1.265	157,100
2024-11-05	1.410	1.410	1.390	1.400	1.265	29,300
2024-11-04	1.390	1.410	1.380	1.410	1.274	13,200
2024-11-01	1.390	1.400	1.380	1.400	1.265	36,800
2024-10-30	1.400	1.400	1.390	1.390	1.256	78,400
2024-10-29	1.390	1.400	1.390	1.390	1.256	15,200
2024-10-28	1.400	1.400	1.380	1.380	1.247	507,400
2024-10-25	1.400	1.400	1.380	1.390	1.256	213,900
2024-10-24	1.410	1.410	1.400	1.410	1.274	21,200
2024-10-23	1.380	1.420	1.380	1.410	1.274	843,100
2024-10-22	1.410	1.410	1.360	1.370	1.238	723,000
2024-10-21	1.430	1.430	1.390	1.390	1.256	1,302,600
2024-10-18	1.430	1.440	1.420	1.430	1.292	268,200
2024-10-17	1.430	1.440	1.430	1.430	1.292	1,239,200
2024-10-16	1.420	1.430	1.420	1.430	1.292	704,300
2024-10-15	1.400	1.420	1.400	1.420	1.283	749,000

← NewerPage 8 of 17 · 963 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.