KLSE:AMEREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 7, 2026	1.51	1.55	1.51	1.55	1.55	2.65%	6,420,800
Aug 6, 2026	1.51	1.51	1.50	1.51	1.51	-	126,200
Aug 5, 2026	1.52	1.52	1.50	1.51	1.51	-1.95%	138,900
Aug 4, 2026	1.57	1.57	1.51	1.54	1.54	-1.91%	101,600
Aug 3, 2026	1.55	1.57	1.54	1.57	1.57	1.29%	15,700
Jul 31, 2026	1.53	1.56	1.51	1.55	1.55	2.65%	139,700
Jul 30, 2026	1.55	1.55	1.50	1.51	1.51	-1.31%	250,800
Jul 29, 2026	1.54	1.54	1.53	1.53	1.53	-0.65%	300
Jul 28, 2026	1.56	1.56	1.54	1.54	1.54	-1.28%	5,500
Jul 27, 2026	1.58	1.58	1.52	1.56	1.56	-	10,200
Jul 24, 2026	1.52	1.56	1.52	1.56	1.56	2.63%	3,700
Jul 23, 2026	1.52	1.52	1.52	1.52	1.52	-	72,200
Jul 22, 2026	1.52	1.52	1.52	1.52	1.52	0.66%	200
Jul 21, 2026	1.54	1.54	1.51	1.51	1.51	-0.66%	34,500
Jul 20, 2026	1.52	1.52	1.52	1.52	1.52	-	3,000
Jul 17, 2026	1.58	1.58	1.52	1.52	1.52	-3.18%	107,800
Jul 16, 2026	1.54	1.57	1.54	1.57	1.57	3.29%	2,500
Jul 15, 2026	1.54	1.57	1.52	1.52	1.52	-1.30%	41,700
Jul 14, 2026	1.54	1.54	1.54	1.54	1.54	-	2,800
Jul 13, 2026	1.54	1.54	1.50	1.54	1.54	-	16,100
Jul 10, 2026	1.57	1.57	1.52	1.54	1.54	-1.91%	32,400
Jul 9, 2026	1.57	1.57	1.57	1.57	1.57	3.29%	1,100
Jul 8, 2026	1.55	1.55	1.51	1.52	1.52	-1.94%	53,400
Jul 7, 2026	1.58	1.58	1.55	1.55	1.55	-0.64%	12,200
Jul 6, 2026	1.56	1.56	1.56	1.56	1.56	0.65%	1,700
Jul 3, 2026	1.55	1.56	1.55	1.55	1.55	1.97%	359,700
Jul 2, 2026	1.55	1.55	1.51	1.52	1.52	-1.94%	21,000
Jul 1, 2026	1.57	1.57	1.54	1.55	1.55	-1.27%	389,700
Jun 30, 2026	1.55	1.57	1.54	1.57	1.57	1.29%	466,800
Jun 29, 2026	1.53	1.55	1.53	1.55	1.55	-	4,900
Jun 26, 2026	1.55	1.56	1.51	1.55	1.55	-	74,500
Jun 25, 2026	1.52	1.57	1.50	1.55	1.55	-	774,100
Jun 24, 2026	1.56	1.56	1.55	1.55	1.55	-0.64%	55,700
Jun 23, 2026	1.56	1.56	1.56	1.56	1.56	0.65%	1,500
Jun 22, 2026	1.55	1.57	1.55	1.55	1.55	-	64,800
Jun 18, 2026	1.55	1.56	1.53	1.55	1.55	-0.64%	158,100
Jun 16, 2026	1.56	1.56	1.55	1.56	1.56	-	300
Jun 15, 2026	1.55	1.57	1.55	1.56	1.56	0.65%	100,500
Jun 12, 2026	1.56	1.56	1.55	1.55	1.55	-0.64%	24,000
Jun 11, 2026	1.56	1.60	1.56	1.56	1.56	-	78,000
Jun 10, 2026	1.55	1.56	1.55	1.56	1.56	-	7,400
Jun 9, 2026	1.56	1.56	1.55	1.56	1.56	0.65%	7,500
Jun 8, 2026	1.56	1.56	1.55	1.55	1.55	-0.64%	86,100
Jun 5, 2026	1.56	1.60	1.56	1.56	1.56	0.65%	112,100
Jun 4, 2026	1.60	1.60	1.55	1.55	1.55	-2.52%	38,500
Jun 3, 2026	1.60	1.60	1.56	1.59	1.59	-0.63%	21,000
May 29, 2026	1.60	1.60	1.56	1.60	1.60	-	430,300
May 28, 2026	1.60	1.60	1.55	1.60	1.60	-	300,400
May 26, 2026	1.59	1.60	1.56	1.60	1.60	0.63%	284,000
May 25, 2026	1.59	1.59	1.58	1.59	1.59	0.63%	40,700