AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia
· Delayed Price · Currency is MYR 1.520
-0.030 (-1.94%)
At close: Sep 26, 2025
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.52 | -1.94% | 15,500 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.97% | 20,600 |
| Sep 24, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 1.33% | 23,500 |
| Sep 23, 2025 | 1.54 | 1.54 | 1.50 | 1.50 | 1.50 | -0.66% | 74,700 |
| Sep 22, 2025 | 1.51 | 1.53 | 1.51 | 1.51 | 1.51 | - | 5,500 |
| Sep 19, 2025 | 1.50 | 1.51 | 1.49 | 1.51 | 1.51 | 0.67% | 233,600 |
| Sep 18, 2025 | 1.54 | 1.54 | 1.48 | 1.50 | 1.50 | -3.23% | 208,300 |
| Sep 17, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 110,200 |
| Sep 11, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.55 | 1.31% | 89,300 |
| Sep 10, 2025 | 1.53 | 1.53 | 1.53 | 1.53 | 1.53 | -0.65% | 6,200 |
| Sep 9, 2025 | 1.58 | 1.58 | 1.52 | 1.54 | 1.54 | - | 65,200 |
| Sep 8, 2025 | 1.57 | 1.57 | 1.52 | 1.54 | 1.54 | -1.91% | 53,300 |
| Sep 4, 2025 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 0.64% | 1,600 |
| Sep 3, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | - | 200 |
| Sep 2, 2025 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 1.96% | 30,100 |
| Aug 29, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -2.55% | 3,900 |
| Aug 28, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | 0.64% | 151,100 |
| Aug 27, 2025 | 1.56 | 1.56 | 1.56 | 1.56 | 1.56 | 1.96% | 100 |
| Aug 26, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | - | 26,800 |
| Aug 25, 2025 | 1.52 | 1.53 | 1.52 | 1.53 | 1.53 | 1.32% | 11,700 |
| Aug 22, 2025 | 1.56 | 1.56 | 1.51 | 1.51 | 1.51 | 0.67% | 2,900 |
| Aug 21, 2025 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | - | 23,300 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.50 | 1.50 | 1.50 | -0.66% | 3,700 |
| Aug 19, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | - | 11,300 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | - | 25,400 |
| Aug 15, 2025 | 1.50 | 1.52 | 1.50 | 1.51 | 1.51 | 2.03% | 12,100 |
| Aug 14, 2025 | 1.49 | 1.50 | 1.48 | 1.48 | 1.48 | -0.67% | 41,900 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.49 | 1.49 | 1.49 | -0.67% | 29,100 |
| Aug 12, 2025 | 1.52 | 1.52 | 1.50 | 1.50 | 1.50 | -1.32% | 91,700 |
| Aug 11, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 11,200 |
| Aug 8, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 122,700 |
| Aug 7, 2025 | 1.59 | 1.59 | 1.52 | 1.52 | 1.52 | -3.80% | 111,400 |
| Aug 6, 2025 | 1.58 | 1.60 | 1.57 | 1.58 | 1.56 | -0.63% | 162,900 |
| Aug 5, 2025 | 1.61 | 1.61 | 1.56 | 1.59 | 1.57 | 1.27% | 332,000 |
| Aug 4, 2025 | 1.58 | 1.58 | 1.57 | 1.57 | 1.55 | - | 31,300 |
| Aug 1, 2025 | 1.61 | 1.61 | 1.57 | 1.57 | 1.55 | - | 178,100 |
| Jul 30, 2025 | 1.63 | 1.63 | 1.57 | 1.57 | 1.55 | -0.63% | 7,800 |
| Jul 29, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.56 | -1.86% | 4,217,300 |
| Jul 28, 2025 | 1.64 | 1.64 | 1.61 | 1.61 | 1.59 | -1.23% | 13,700 |
| Jul 25, 2025 | 1.62 | 1.65 | 1.62 | 1.63 | 1.61 | -0.61% | 12,500 |
| Jul 24, 2025 | 1.60 | 1.64 | 1.59 | 1.64 | 1.62 | 2.50% | 42,800 |
| Jul 23, 2025 | 1.57 | 1.60 | 1.57 | 1.60 | 1.58 | - | 29,300 |
| Jul 22, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | - | 16,000 |
| Jul 21, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | - | 600 |
| Jul 18, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | -2.44% | 100 |
| Jul 17, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | - | 300 |
| Jul 16, 2025 | 1.64 | 1.64 | 1.64 | 1.64 | 1.62 | - | 500 |
| Jul 15, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.62 | 2.50% | 32,100 |
| Jul 14, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.58 | -2.44% | 30,100 |
| Jul 11, 2025 | 1.60 | 1.64 | 1.60 | 1.64 | 1.62 | 2.50% | 600 |