AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.560
0.00 (0.00%)
At close: Sep 3, 2025

KLSE:AMEREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 2, 20251.521.561.521.561.561.96%30,100
Aug 29, 20251.531.531.511.531.53-2.55%3,900
Aug 28, 20251.571.571.561.571.570.64%151,100
Aug 27, 20251.561.561.561.561.561.96%100
Aug 26, 20251.531.531.511.531.53-26,800
Aug 25, 20251.521.531.521.531.531.32%11,700
Aug 22, 20251.561.561.511.511.510.67%2,900
Aug 21, 20251.511.511.501.501.50-23,300
Aug 20, 20251.501.501.501.501.50-0.66%3,700
Aug 19, 20251.501.521.501.511.51-11,300
Aug 18, 20251.511.511.501.511.51-25,400
Aug 15, 20251.501.521.501.511.512.03%12,100
Aug 14, 20251.491.501.481.481.48-0.67%41,900
Aug 13, 20251.521.521.491.491.49-0.67%29,100
Aug 12, 20251.521.521.501.501.50-1.32%91,700
Aug 11, 20251.511.521.511.521.520.66%11,200
Aug 8, 20251.521.521.511.511.51-0.66%122,700
Aug 7, 20251.591.591.521.521.52-3.80%111,400
Aug 6, 20251.581.601.571.581.56-0.63%162,900
Aug 5, 20251.611.611.561.591.571.27%332,000
Aug 4, 20251.581.581.571.571.55-31,300
Aug 1, 20251.611.611.571.571.55-178,100
Jul 30, 20251.631.631.571.571.55-0.63%7,800
Jul 29, 20251.601.601.581.581.56-1.86%4,217,300
Jul 28, 20251.641.641.611.611.59-1.23%13,700
Jul 25, 20251.621.651.621.631.61-0.61%12,500
Jul 24, 20251.601.641.591.641.622.50%42,800
Jul 23, 20251.571.601.571.601.58-29,300
Jul 22, 20251.601.601.601.601.58-16,000
Jul 21, 20251.601.601.601.601.58-600
Jul 18, 20251.601.601.601.601.58-2.44%100
Jul 17, 20251.641.641.641.641.62-300
Jul 16, 20251.641.641.641.641.62-500
Jul 15, 20251.601.641.601.641.622.50%32,100
Jul 14, 20251.641.641.601.601.58-2.44%30,100
Jul 11, 20251.601.641.601.641.622.50%600
Jul 10, 20251.601.641.561.601.58-60,700
Jul 9, 20251.601.601.601.601.58-2.44%1,600
Jul 8, 20251.601.641.591.641.622.50%2,000
Jul 7, 20251.571.601.571.601.581.91%3,400
Jul 4, 20251.571.601.571.571.55-59,200
Jul 3, 20251.581.581.571.571.55-0.63%16,300
Jul 2, 20251.581.591.581.581.56-38,500
Jul 1, 20251.631.631.581.581.56-1.86%30,900
Jun 30, 20251.591.611.591.611.591.26%4,900
Jun 26, 20251.601.601.591.591.57-11,600
Jun 25, 20251.601.601.591.591.57-0.63%23,100
Jun 24, 20251.601.601.601.601.58-23,000
Jun 23, 20251.581.601.581.601.58-87,300
Jun 20, 20251.601.601.601.601.58-18,400