AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia · Delayed Price · Currency is MYR 1.570
+0.020 (1.29%)
At close: Oct 27, 2025
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 1.56 | 1.57 | 1.56 | 1.57 | 1.57 | 1.29% | 90,400 |
| Oct 24, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 200 |
| Oct 23, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | -1.90% | 2,600 |
| Oct 22, 2025 | 1.55 | 1.59 | 1.55 | 1.58 | 1.58 | 1.94% | 211,100 |
| Oct 21, 2025 | 1.60 | 1.60 | 1.55 | 1.55 | 1.55 | - | 600 |
| Oct 17, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 28,900 |
| Oct 15, 2025 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 20,000 |
| Oct 14, 2025 | 1.59 | 1.59 | 1.55 | 1.55 | 1.55 | -2.52% | 27,700 |
| Oct 13, 2025 | 1.56 | 1.59 | 1.55 | 1.59 | 1.59 | 1.92% | 286,800 |
| Oct 10, 2025 | 1.55 | 1.56 | 1.55 | 1.56 | 1.56 | 0.65% | 5,613,100 |
| Oct 9, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | - | 131,400 |
| Oct 8, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 34,300 |
| Oct 7, 2025 | 1.53 | 1.54 | 1.50 | 1.53 | 1.53 | -1.29% | 92,700 |
| Oct 6, 2025 | 1.53 | 1.55 | 1.53 | 1.55 | 1.55 | 1.31% | 51,600 |
| Oct 3, 2025 | 1.53 | 1.53 | 1.51 | 1.53 | 1.53 | -0.65% | 2,100 |
| Oct 2, 2025 | 1.55 | 1.55 | 1.53 | 1.54 | 1.54 | 1.99% | 5,300 |
| Oct 1, 2025 | 1.55 | 1.55 | 1.51 | 1.51 | 1.51 | -0.66% | 145,900 |
| Sep 30, 2025 | 1.51 | 1.52 | 1.51 | 1.52 | 1.52 | 0.66% | 24,600 |
| Sep 29, 2025 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -0.66% | 73,900 |
| 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 |