AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia · Delayed Price · Currency is MYR 1.650
-0.020 (-1.20%)
At close: Apr 28, 2026
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.68 | 1.69 | 1.66 | 1.69 | 1.69 | 2.42% | 45,300 |
| Apr 28, 2026 | 1.65 | 1.66 | 1.65 | 1.65 | 1.65 | -1.20% | 62,400 |
| Apr 27, 2026 | 1.65 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 59,500 |
| Apr 24, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | -0.60% | 28,200 |
| Apr 23, 2026 | 1.62 | 1.69 | 1.62 | 1.66 | 1.66 | 2.47% | 1,058,800 |
| Apr 22, 2026 | 1.58 | 1.62 | 1.55 | 1.62 | 1.62 | 2.53% | 53,000 |
| Apr 21, 2026 | 1.60 | 1.60 | 1.58 | 1.58 | 1.58 | -1.25% | 800 |
| Apr 20, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | 1.27% | 69,400 |
| Apr 17, 2026 | 1.57 | 1.58 | 1.57 | 1.58 | 1.58 | -0.63% | 6,600 |
| Apr 16, 2026 | 1.57 | 1.59 | 1.56 | 1.59 | 1.59 | 1.27% | 268,200 |
| Apr 15, 2026 | 1.62 | 1.62 | 1.57 | 1.57 | 1.57 | -3.09% | 300 |
| Apr 14, 2026 | 1.62 | 1.62 | 1.61 | 1.62 | 1.62 | - | 141,800 |
| Apr 13, 2026 | 1.61 | 1.62 | 1.60 | 1.62 | 1.62 | 0.62% | 44,400 |
| Apr 10, 2026 | 1.56 | 1.61 | 1.56 | 1.61 | 1.61 | 0.63% | 41,500 |
| Apr 9, 2026 | 1.61 | 1.61 | 1.59 | 1.60 | 1.60 | -0.62% | 114,100 |
| Apr 8, 2026 | 1.59 | 1.61 | 1.56 | 1.61 | 1.61 | 2.55% | 67,900 |
| Apr 7, 2026 | 1.59 | 1.59 | 1.57 | 1.57 | 1.57 | -1.26% | 45,900 |
| Apr 6, 2026 | 1.60 | 1.62 | 1.59 | 1.59 | 1.59 | -0.63% | 24,600 |
| Apr 3, 2026 | 1.61 | 1.62 | 1.60 | 1.60 | 1.60 | - | 10,000 |
| Apr 1, 2026 | 1.59 | 1.60 | 1.59 | 1.60 | 1.60 | 0.63% | 10,300 |
| Mar 31, 2026 | 1.60 | 1.62 | 1.58 | 1.59 | 1.59 | -0.63% | 24,300 |
| Mar 30, 2026 | 1.60 | 1.61 | 1.59 | 1.60 | 1.60 | - | 153,100 |
| Mar 27, 2026 | 1.62 | 1.62 | 1.60 | 1.60 | 1.60 | -2.44% | 700 |
| Mar 26, 2026 | 1.64 | 1.64 | 1.56 | 1.64 | 1.64 | - | 118,100 |
| Mar 25, 2026 | 1.61 | 1.64 | 1.56 | 1.64 | 1.64 | 1.86% | 200,300 |
| Mar 24, 2026 | 1.60 | 1.61 | 1.54 | 1.61 | 1.61 | -4.17% | 623,800 |
| Mar 19, 2026 | 1.68 | 1.69 | 1.65 | 1.68 | 1.68 | - | 47,600 |
| Mar 18, 2026 | 1.69 | 1.69 | 1.64 | 1.68 | 1.68 | -1.18% | 2,600 |
| Mar 17, 2026 | 1.69 | 1.72 | 1.69 | 1.70 | 1.70 | 0.59% | 33,300 |
| Mar 16, 2026 | 1.66 | 1.70 | 1.66 | 1.69 | 1.69 | 1.81% | 21,000 |
| Mar 13, 2026 | 1.67 | 1.67 | 1.65 | 1.66 | 1.66 | -1.19% | 262,400 |
| Mar 12, 2026 | 1.66 | 1.68 | 1.65 | 1.68 | 1.68 | -0.59% | 26,500 |
| Mar 11, 2026 | 1.69 | 1.70 | 1.66 | 1.69 | 1.69 | -0.59% | 70,700 |
| Mar 10, 2026 | 1.65 | 1.70 | 1.65 | 1.70 | 1.70 | - | 268,100 |
| Mar 9, 2026 | 1.73 | 1.73 | 1.65 | 1.70 | 1.70 | -1.73% | 18,000 |
| Mar 6, 2026 | 1.69 | 1.73 | 1.67 | 1.73 | 1.73 | 2.37% | 79,100 |
| Mar 4, 2026 | 1.70 | 1.70 | 1.69 | 1.69 | 1.69 | -1.74% | 2,400 |
| Mar 3, 2026 | 1.70 | 1.72 | 1.60 | 1.72 | 1.72 | 2.38% | 20,000 |
| Mar 2, 2026 | 1.69 | 1.70 | 1.68 | 1.68 | 1.68 | -1.18% | 29,000 |
| 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 |