AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia · Delayed Price · Currency is MYR 1.700
-0.030 (-1.73%)
At close: Feb 26, 2026
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 1.70 | 1.73 | 1.70 | 1.70 | 1.70 | - | 7,479,500 |
| Feb 26, 2026 | 1.73 | 1.78 | 1.70 | 1.70 | 1.70 | -1.73% | 191,400 |
| Feb 25, 2026 | 1.75 | 1.75 | 1.73 | 1.73 | 1.73 | -1.14% | 192,100 |
| Feb 24, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | - | 200 |
| Feb 23, 2026 | 1.78 | 1.78 | 1.75 | 1.75 | 1.75 | -2.23% | 32,200 |
| Feb 20, 2026 | 1.79 | 1.80 | 1.78 | 1.79 | 1.77 | - | 173,600 |
| Feb 19, 2026 | 1.78 | 1.79 | 1.76 | 1.79 | 1.77 | 0.56% | 111,900 |
| Feb 16, 2026 | 1.77 | 1.78 | 1.77 | 1.78 | 1.76 | 0.56% | 9,100 |
| Feb 13, 2026 | 1.76 | 1.77 | 1.74 | 1.77 | 1.75 | 0.57% | 7,100 |
| Feb 12, 2026 | 1.76 | 1.76 | 1.76 | 1.76 | 1.74 | 1.73% | 900 |
| Feb 11, 2026 | 1.77 | 1.77 | 1.72 | 1.73 | 1.71 | 0.58% | 12,700 |
| Feb 10, 2026 | 1.75 | 1.76 | 1.72 | 1.72 | 1.70 | -1.71% | 63,100 |
| Feb 9, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.73 | - | 700 |
| Feb 6, 2026 | 1.73 | 1.75 | 1.73 | 1.75 | 1.73 | 2.34% | 13,100 |
| Feb 5, 2026 | 1.72 | 1.72 | 1.70 | 1.71 | 1.69 | -1.16% | 37,000 |
| Feb 4, 2026 | 1.70 | 1.73 | 1.70 | 1.73 | 1.71 | 1.17% | 1,330,800 |
| Feb 3, 2026 | 1.70 | 1.71 | 1.70 | 1.71 | 1.69 | 0.59% | 1,313,500 |
| Jan 30, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | 200 |
| Jan 29, 2026 | 1.72 | 1.73 | 1.70 | 1.70 | 1.68 | -1.16% | 15,100 |
| Jan 28, 2026 | 1.71 | 1.72 | 1.69 | 1.72 | 1.70 | - | 83,100 |
| Jan 27, 2026 | 1.72 | 1.72 | 1.70 | 1.72 | 1.70 | 1.18% | 27,600 |
| Jan 26, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | 31,800 |
| Jan 23, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | 160,900 |
| Jan 22, 2026 | 1.67 | 1.70 | 1.67 | 1.70 | 1.68 | 1.80% | 40,400 |
| Jan 21, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.65 | - | 6,500 |
| Jan 20, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.65 | -1.76% | 1,101,100 |
| Jan 19, 2026 | 1.70 | 1.70 | 1.70 | 1.70 | 1.68 | - | 900 |
| Jan 16, 2026 | 1.70 | 1.70 | 1.67 | 1.70 | 1.68 | - | 518,000 |
| Jan 15, 2026 | 1.70 | 1.70 | 1.69 | 1.70 | 1.68 | 1.19% | 17,100 |
| Jan 14, 2026 | 1.67 | 1.68 | 1.67 | 1.68 | 1.66 | 0.60% | 22,000 |
| Jan 13, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | - | 3,000 |
| Jan 12, 2026 | 1.66 | 1.67 | 1.66 | 1.67 | 1.65 | - | 700 |
| Jan 9, 2026 | 1.67 | 1.67 | 1.67 | 1.67 | 1.65 | - | 500 |
| Jan 8, 2026 | 1.69 | 1.69 | 1.67 | 1.67 | 1.65 | -1.18% | 6,100 |
| Jan 7, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.67 | -0.59% | 6,300 |
| Jan 6, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.68 | 3.03% | 70,800 |
| Jan 5, 2026 | 1.66 | 1.66 | 1.65 | 1.65 | 1.63 | -0.60% | 22,900 |
| Dec 30, 2025 | 1.68 | 1.68 | 1.65 | 1.66 | 1.64 | 0.61% | 6,000 |
| Dec 29, 2025 | 1.63 | 1.66 | 1.63 | 1.65 | 1.63 | 2.48% | 136,600 |
| Dec 26, 2025 | 1.60 | 1.61 | 1.60 | 1.61 | 1.59 | - | 30,000 |
| Dec 24, 2025 | 1.61 | 1.61 | 1.61 | 1.61 | 1.59 | - | 1,600 |
| Dec 23, 2025 | 1.60 | 1.65 | 1.60 | 1.61 | 1.59 | -2.42% | 108,300 |
| Dec 22, 2025 | 1.60 | 1.65 | 1.60 | 1.65 | 1.63 | 3.12% | 9,600 |
| Dec 19, 2025 | 1.60 | 1.65 | 1.59 | 1.60 | 1.58 | - | 16,900 |
| Dec 18, 2025 | 1.61 | 1.62 | 1.59 | 1.60 | 1.58 | -1.84% | 7,300 |
| Dec 16, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | 9,100 |
| Dec 15, 2025 | 1.63 | 1.63 | 1.63 | 1.63 | 1.61 | - | 600 |
| Dec 12, 2025 | 1.63 | 1.63 | 1.57 | 1.63 | 1.61 | -0.61% | 38,100 |
| Dec 11, 2025 | 1.57 | 1.64 | 1.57 | 1.64 | 1.62 | 4.46% | 716,300 |
| Dec 10, 2025 | 1.60 | 1.60 | 1.57 | 1.57 | 1.55 | -1.88% | 6,800 |