AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia · Delayed Price · Currency is MYR 1.520
0.00 (0.00%)
At close: Jul 20, 2026
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 22, 2026 | 1.62 | 1.62 | 1.58 | 1.58 | 1.58 | -2.47% | 62,600 |
| May 21, 2026 | 1.65 | 1.65 | 1.60 | 1.62 | 1.62 | -0.61% | 77,000 |
| May 20, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | - | 200 |
| May 19, 2026 | 1.64 | 1.64 | 1.63 | 1.63 | 1.63 | -1.21% | 800 |
| May 18, 2026 | 1.63 | 1.65 | 1.62 | 1.65 | 1.65 | 1.85% | 28,800 |
| May 15, 2026 | 1.67 | 1.67 | 1.61 | 1.62 | 1.62 | -2.99% | 29,700 |
| May 14, 2026 | 1.68 | 1.68 | 1.67 | 1.67 | 1.67 | 2.45% | 8,400 |
| May 13, 2026 | 1.68 | 1.68 | 1.62 | 1.63 | 1.63 | -1.81% | 13,000 |
| May 12, 2026 | 1.68 | 1.68 | 1.65 | 1.66 | 1.66 | -1.19% | 10,100 |
| May 11, 2026 | 1.68 | 1.68 | 1.68 | 1.68 | 1.68 | 2.44% | 4,900 |
| May 8, 2026 | 1.60 | 1.64 | 1.60 | 1.64 | 1.64 | 2.50% | 2,400 |
| May 7, 2026 | 1.68 | 1.68 | 1.60 | 1.60 | 1.60 | -5.24% | 30,000 |
| May 6, 2026 | 1.69 | 1.71 | 1.68 | 1.71 | 1.69 | 1.18% | 251,800 |
| May 5, 2026 | 1.68 | 1.70 | 1.68 | 1.69 | 1.67 | 2.42% | 120,800 |