AME REIT historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	1.560	1.560	1.520	1.520	1.520	35,000
2026-10-15	1.570	1.570	1.560	1.560	1.560	400
2026-10-14	1.560	1.560	1.520	1.520	1.520	13,000
2026-10-13	1.520	1.560	1.520	1.560	1.560	8,200
2026-10-12	1.520	1.620	1.510	1.520	1.520	115,800
2026-10-09	1.600	1.650	1.570	1.620	1.620	151,000
2026-10-08	1.530	1.530	1.510	1.510	1.510	83,500
2026-10-07	1.520	1.530	1.520	1.520	1.520	63,300
2026-10-06	1.540	1.540	1.520	1.520	1.520	69,800
2026-10-05	1.540	1.540	1.530	1.540	1.540	3,900
2026-10-02	1.600	1.600	1.530	1.570	1.570	133,500
2026-10-01	1.600	1.600	1.530	1.580	1.580	78,200
2026-09-30	1.580	1.600	1.580	1.600	1.600	184,400
2026-09-29	1.600	1.600	1.590	1.600	1.600	347,500
2026-09-28	1.560	1.600	1.560	1.580	1.580	22,000
2026-09-25	1.600	1.600	1.570	1.570	1.570	300
2026-09-24	1.550	1.670	1.550	1.600	1.600	677,800
2026-09-23	1.520	1.550	1.520	1.550	1.550	76,100
2026-09-22	1.510	1.540	1.510	1.520	1.520	185,000
2026-09-21	1.530	1.530	1.500	1.500	1.500	62,300
2026-09-18	1.530	1.530	1.500	1.500	1.500	55,100
2026-09-17	1.540	1.540	1.500	1.510	1.510	17,900
2026-09-16	1.540	1.540	1.540	1.540	1.540	0
2026-09-15	1.510	1.540	1.510	1.540	1.540	133,100
2026-09-14	1.500	1.500	1.490	1.500	1.500	54,600
2026-09-11	1.510	1.510	1.510	1.510	1.510	12,700
2026-09-10	1.510	1.510	1.500	1.510	1.510	63,600
2026-09-09	1.520	1.520	1.510	1.520	1.520	4,500
2026-09-08	1.500	1.520	1.500	1.520	1.520	72,600
2026-09-07	1.510	1.520	1.500	1.510	1.510	59,100
2026-09-04	1.520	1.520	1.510	1.510	1.510	11,300
2026-09-03	1.550	1.550	1.520	1.520	1.520	125,000
2026-09-02	1.550	1.560	1.550	1.550	1.550	58,400
2026-09-01	1.570	1.570	1.570	1.570	1.570	300
2026-08-31	1.510	1.510	1.510	1.510	1.510	0
2026-08-28	1.540	1.540	1.500	1.510	1.510	23,400
2026-08-27	1.560	1.560	1.560	1.560	1.560	0
2026-08-26	1.570	1.570	1.560	1.560	1.560	7,900
2026-08-25	1.570	1.570	1.570	1.570	1.570	0
2026-08-24	1.500	1.600	1.500	1.570	1.570	134,300
2026-08-21	1.510	1.510	1.500	1.500	1.500	210,800
2026-08-20	1.500	1.520	1.490	1.510	1.510	108,200
2026-08-19	1.520	1.520	1.500	1.520	1.520	26,200
2026-08-18	1.530	1.550	1.520	1.520	1.520	25,100
2026-08-17	1.550	1.560	1.520	1.520	1.520	81,800
2026-08-14	1.520	1.570	1.520	1.570	1.570	86,700
2026-08-13	1.530	1.530	1.510	1.520	1.520	42,100
2026-08-12	1.580	1.590	1.530	1.530	1.509	103,400
2026-08-11	1.520	1.590	1.520	1.570	1.548	188,600
2026-08-10	1.570	1.570	1.510	1.520	1.499	103,400
2026-08-07	1.510	1.550	1.510	1.550	1.528	6,420,800
2026-08-06	1.510	1.510	1.500	1.510	1.489	126,200
2026-08-05	1.520	1.520	1.500	1.510	1.489	138,900
2026-08-04	1.570	1.570	1.510	1.540	1.518	101,600
2026-08-03	1.550	1.570	1.540	1.570	1.548	15,700
2026-07-31	1.530	1.560	1.510	1.550	1.528	139,700
2026-07-30	1.550	1.550	1.500	1.510	1.489	250,800
2026-07-29	1.540	1.540	1.530	1.530	1.509	300
2026-07-28	1.560	1.560	1.540	1.540	1.518	5,500
2026-07-27	1.580	1.580	1.520	1.560	1.538	10,200

Page 1 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.