AME REIT historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-10-14 | 1.440 | 1.460 | 1.390 | 1.400 | 1.265 | 679,300 |
| 2024-10-11 | 1.440 | 1.440 | 1.430 | 1.440 | 1.301 | 57,400 |
| 2024-10-10 | 1.410 | 1.440 | 1.400 | 1.430 | 1.292 | 755,400 |
| 2024-10-09 | 1.420 | 1.430 | 1.410 | 1.430 | 1.292 | 427,700 |
| 2024-10-08 | 1.400 | 1.420 | 1.400 | 1.410 | 1.274 | 287,500 |
| 2024-10-07 | 1.430 | 1.430 | 1.400 | 1.400 | 1.265 | 214,400 |
| 2024-10-04 | 1.430 | 1.460 | 1.430 | 1.430 | 1.292 | 17,000 |
| 2024-10-03 | 1.420 | 1.430 | 1.420 | 1.420 | 1.283 | 263,900 |
| 2024-10-02 | 1.440 | 1.440 | 1.400 | 1.420 | 1.283 | 628,600 |
| 2024-10-01 | 1.460 | 1.480 | 1.460 | 1.460 | 1.319 | 329,300 |
| 2024-09-30 | 1.490 | 1.490 | 1.450 | 1.460 | 1.319 | 817,800 |
| 2024-09-26 | 1.480 | 1.490 | 1.450 | 1.490 | 1.346 | 30,200 |
| 2024-09-25 | 1.440 | 1.480 | 1.420 | 1.440 | 1.301 | 47,300 |
| 2024-09-24 | 1.450 | 1.450 | 1.420 | 1.440 | 1.301 | 642,200 |
| 2024-09-23 | 1.460 | 1.490 | 1.460 | 1.460 | 1.319 | 90,500 |
| 2024-09-20 | 1.460 | 1.480 | 1.460 | 1.460 | 1.319 | 270,900 |
| 2024-09-19 | 1.470 | 1.480 | 1.470 | 1.470 | 1.328 | 5,100 |
| 2024-09-18 | 1.450 | 1.480 | 1.440 | 1.440 | 1.301 | 18,700 |
| 2024-09-17 | 1.460 | 1.480 | 1.460 | 1.480 | 1.337 | 45,500 |
| 2024-09-13 | 1.490 | 1.490 | 1.430 | 1.430 | 1.292 | 11,200 |
| 2024-09-12 | 1.450 | 1.490 | 1.450 | 1.480 | 1.337 | 251,200 |
| 2024-09-11 | 1.450 | 1.480 | 1.440 | 1.450 | 1.310 | 151,000 |
| 2024-09-10 | 1.430 | 1.490 | 1.430 | 1.490 | 1.346 | 650,500 |
| 2024-09-09 | 1.430 | 1.450 | 1.430 | 1.450 | 1.310 | 72,800 |
| 2024-09-06 | 1.430 | 1.430 | 1.430 | 1.430 | 1.292 | 600 |
| 2024-09-05 | 1.460 | 1.460 | 1.430 | 1.430 | 1.292 | 19,900 |
| 2024-09-04 | 1.490 | 1.490 | 1.450 | 1.460 | 1.319 | 28,000 |
| 2024-09-02 | 1.460 | 1.460 | 1.460 | 1.460 | 1.319 | 10,500 |
| 2024-08-30 | 1.460 | 1.460 | 1.450 | 1.450 | 1.310 | 64,100 |
| 2024-08-29 | 1.450 | 1.470 | 1.450 | 1.450 | 1.310 | 569,200 |
| 2024-08-28 | 1.470 | 1.480 | 1.470 | 1.470 | 1.328 | 16,300 |
| 2024-08-27 | 1.490 | 1.490 | 1.470 | 1.470 | 1.328 | 4,500 |
| 2024-08-26 | 1.490 | 1.490 | 1.480 | 1.480 | 1.337 | 37,300 |
| 2024-08-23 | 1.490 | 1.490 | 1.460 | 1.490 | 1.346 | 8,500 |
| 2024-08-22 | 1.480 | 1.490 | 1.480 | 1.490 | 1.346 | 92,100 |
| 2024-08-20 | 1.430 | 1.480 | 1.430 | 1.480 | 1.337 | 15,400 |
| 2024-08-19 | 1.460 | 1.490 | 1.460 | 1.490 | 1.346 | 42,400 |
| 2024-08-16 | 1.450 | 1.450 | 1.450 | 1.450 | 1.310 | 4,100 |
| 2024-08-15 | 1.450 | 1.450 | 1.450 | 1.450 | 1.310 | 1,900 |
| 2024-08-14 | 1.470 | 1.470 | 1.440 | 1.450 | 1.310 | 58,600 |
| 2024-08-13 | 1.440 | 1.500 | 1.440 | 1.500 | 1.355 | 277,100 |
| 2024-08-12 | 1.440 | 1.440 | 1.440 | 1.440 | 1.301 | 3,100 |
| 2024-08-09 | 1.420 | 1.430 | 1.420 | 1.420 | 1.283 | 235,900 |
| 2024-08-08 | 1.430 | 1.430 | 1.400 | 1.420 | 1.283 | 51,800 |
| 2024-08-07 | 1.420 | 1.430 | 1.420 | 1.430 | 1.292 | 21,300 |
| 2024-08-06 | 1.410 | 1.470 | 1.410 | 1.440 | 1.285 | 530,000 |
| 2024-08-05 | 1.430 | 1.450 | 1.380 | 1.410 | 1.258 | 381,100 |
| 2024-08-02 | 1.480 | 1.500 | 1.450 | 1.500 | 1.338 | 102,000 |
| 2024-08-01 | 1.430 | 1.480 | 1.430 | 1.480 | 1.320 | 17,700 |
| 2024-07-31 | 1.480 | 1.500 | 1.460 | 1.470 | 1.311 | 51,200 |
| 2024-07-30 | 1.460 | 1.500 | 1.460 | 1.480 | 1.320 | 376,200 |
| 2024-07-29 | 1.440 | 1.460 | 1.430 | 1.460 | 1.302 | 32,700 |
| 2024-07-26 | 1.430 | 1.440 | 1.430 | 1.440 | 1.285 | 275,600 |
| 2024-07-25 | 1.410 | 1.450 | 1.400 | 1.430 | 1.276 | 3,498,100 |
| 2024-07-24 | 1.350 | 1.370 | 1.340 | 1.370 | 1.222 | 458,000 |
| 2024-07-23 | 1.370 | 1.370 | 1.350 | 1.350 | 1.204 | 151,600 |
| 2024-07-22 | 1.380 | 1.380 | 1.350 | 1.370 | 1.222 | 169,600 |
| 2024-07-19 | 1.380 | 1.390 | 1.360 | 1.380 | 1.231 | 296,500 |
| 2024-07-18 | 1.380 | 1.400 | 1.370 | 1.380 | 1.231 | 60,700 |
| 2024-07-17 | 1.370 | 1.400 | 1.370 | 1.400 | 1.249 | 4,500 |
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.