AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia
· Delayed Price · Currency is MYR 1.570
-0.030 (-1.88%)
At close: Dec 4, 2025
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.57 | 1.57 | 1.56 | 1.57 | 1.57 | - | 49,600 |
| Dec 4, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 14,200 |
| Dec 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -0.62% | 564,100 |
| Dec 2, 2025 | 1.62 | 1.62 | 1.61 | 1.61 | 1.61 | 0.63% | 18,800 |
| Dec 1, 2025 | 1.56 | 1.60 | 1.56 | 1.60 | 1.60 | 2.56% | 600 |
| Nov 28, 2025 | 1.56 | 1.60 | 1.56 | 1.56 | 1.56 | -3.11% | 13,700 |
| Nov 27, 2025 | 1.55 | 1.61 | 1.55 | 1.61 | 1.61 | 2.55% | 134,500 |
| Nov 26, 2025 | 1.57 | 1.57 | 1.53 | 1.57 | 1.57 | 1.29% | 72,900 |
| Nov 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | 1.31% | 75,000 |
| Nov 24, 2025 | 1.55 | 1.55 | 1.53 | 1.53 | 1.53 | -1.29% | 3,100 |
| Nov 21, 2025 | 1.56 | 1.56 | 1.55 | 1.55 | 1.55 | -0.64% | 2,500 |
| Nov 20, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 24,500 |
| Nov 19, 2025 | 1.57 | 1.57 | 1.55 | 1.55 | 1.55 | -1.90% | 22,700 |
| Nov 18, 2025 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | - | 12,000 |
| Nov 17, 2025 | 1.57 | 1.58 | 1.56 | 1.58 | 1.58 | -3.07% | 9,900 |
| Nov 14, 2025 | 1.61 | 1.63 | 1.61 | 1.63 | 1.61 | 0.62% | 97,600 |
| Nov 13, 2025 | 1.63 | 1.63 | 1.62 | 1.62 | 1.60 | -0.61% | 259,200 |
| Nov 12, 2025 | 1.60 | 1.63 | 1.59 | 1.63 | 1.61 | 3.82% | 40,300 |
| Nov 11, 2025 | 1.57 | 1.59 | 1.57 | 1.57 | 1.55 | - | 132,100 |
| Nov 10, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.55 | -1.26% | 104,300 |
| Nov 7, 2025 | 1.60 | 1.60 | 1.59 | 1.59 | 1.57 | -0.63% | 7,300 |
| Nov 6, 2025 | 1.59 | 1.60 | 1.59 | 1.60 | 1.58 | 1.27% | 57,700 |
| Nov 5, 2025 | 1.60 | 1.60 | 1.58 | 1.58 | 1.56 | -1.25% | 137,600 |
| Nov 4, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.58 | - | 101,200 |
| Nov 3, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | - | 47,400 |
| Oct 31, 2025 | 1.60 | 1.60 | 1.58 | 1.60 | 1.58 | - | 351,200 |
| Oct 30, 2025 | 1.60 | 1.60 | 1.60 | 1.60 | 1.58 | 3.23% | 60,000 |
| Oct 28, 2025 | 1.58 | 1.58 | 1.55 | 1.55 | 1.53 | -1.27% | 66,900 |
| Oct 27, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.55 | 1.29% | 90,400 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | 200 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | -1.90% | 2,600 |
| Oct 22, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.56 | 1.94% | 211,100 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.53 | - | 600 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | 28,900 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | - | 20,000 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.53 | -2.52% | 27,700 |
| Oct 13, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.57 | 1.92% | 286,800 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.54 | 0.65% | 5,613,100 |
| Oct 9, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.53 | - | 131,400 |
| Oct 8, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.53 | 1.31% | 34,300 |
| Oct 7, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.51 | -1.29% | 92,700 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.53 | 1.31% | 51,600 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.51 | -0.65% | 2,100 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.52 | 1.99% | 5,300 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.49 | -0.66% | 145,900 |
| Sep 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.50 | 0.66% | 24,600 |
| Sep 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.49 | -0.66% | 73,900 |
| Sep 26, 2025 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | -1.94% | 15,500 |
| Sep 25, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.53 | 1.97% | 20,600 |
| Sep 24, 2025 | 1.50 | 1.52 | 1.50 | 1.52 | 1.50 | 1.33% | 23,500 |