AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia · Delayed Price · Currency is MYR 1.530
-0.070 (-4.38%)
At close: Oct 30, 2026
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.60 | 1.60 | 1.53 | 1.53 | 1.53 | -4.38% | 107,100 |
| Oct 29, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 1,210,100 |
| Oct 28, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 1,200 |
| Oct 27, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | - | 2,450,000 |
| Oct 26, 2026 | 1.59 | 1.61 | 1.59 | 1.60 | 1.60 | 0.63% | 138,800 |
| Oct 23, 2026 | 1.59 | 1.60 | 1.54 | 1.59 | 1.59 | - | 8,800 |
| Oct 22, 2026 | 1.55 | 1.59 | 1.55 | 1.59 | 1.59 | 2.58% | 66,500 |
| Oct 21, 2026 | 1.55 | 1.55 | 1.55 | 1.55 | 1.55 | - | 100 |
| Oct 20, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | 2.65% | 104,600 |
| Oct 19, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.51 | -0.66% | 92,000 |
| Oct 16, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 35,000 |
| Oct 15, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | 2.63% | 400 |
| Oct 14, 2026 | 1.56 | 1.56 | 1.52 | 1.52 | 1.52 | -2.56% | 13,000 |
| Oct 13, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.56 | 2.63% | 8,200 |
| Oct 12, 2026 | 1.52 | 1.62 | 1.51 | 1.52 | 1.52 | -6.17% | 115,800 |
| Oct 9, 2026 | 1.60 | 1.65 | 1.57 | 1.62 | 1.62 | 7.28% | 151,000 |
| Oct 8, 2026 | 1.53 | 1.53 | 1.51 | 1.51 | 1.51 | -0.66% | 83,500 |
| Oct 7, 2026 | 1.52 | 1.53 | 1.52 | 1.52 | 1.52 | - | 63,300 |
| Oct 6, 2026 | 1.54 | 1.54 | 1.52 | 1.52 | 1.52 | -1.30% | 69,800 |
| Oct 5, 2026 | 1.54 | 1.54 | 1.53 | 1.54 | 1.54 | -1.91% | 3,900 |
| Oct 2, 2026 | 1.60 | 1.60 | 1.53 | 1.57 | 1.57 | -0.63% | 133,500 |
| Oct 1, 2026 | 1.60 | 1.60 | 1.53 | 1.58 | 1.58 | -1.25% | 78,200 |
| Sep 30, 2026 | 1.58 | 1.60 | 1.58 | 1.60 | 1.60 | - | 184,400 |
| Sep 29, 2026 | 1.60 | 1.60 | 1.59 | 1.60 | 1.60 | 1.27% | 347,500 |
| Sep 28, 2026 | 1.56 | 1.60 | 1.56 | 1.58 | 1.58 | 0.64% | 22,000 |
| Sep 25, 2026 | 1.60 | 1.60 | 1.57 | 1.57 | 1.57 | -1.88% | 300 |
| Sep 24, 2026 | 1.55 | 1.67 | 1.55 | 1.60 | 1.60 | 3.23% | 677,800 |
| Sep 23, 2026 | 1.52 | 1.55 | 1.52 | 1.55 | 1.55 | 1.97% | 76,100 |
| Sep 22, 2026 | 1.51 | 1.54 | 1.51 | 1.52 | 1.52 | 1.33% | 185,000 |
| Sep 21, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | - | 62,300 |
| Sep 18, 2026 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -0.66% | 55,100 |
| Sep 17, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -1.95% | 17,900 |
| Sep 15, 2026 | 1.51 | 1.54 | 1.51 | 1.54 | 1.54 | 2.67% | 133,100 |
| Sep 14, 2026 | 1.50 | 1.50 | 1.49 | 1.50 | 1.50 | -0.66% | 54,600 |
| Sep 11, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | - | 12,700 |
| Sep 10, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.51 | -0.66% | 63,600 |
| Sep 9, 2026 | 1.52 | 1.52 | 1.51 | 1.52 | 1.52 | - | 4,500 |
| Sep 8, 2026 | 1.50 | 1.52 | 1.50 | 1.52 | 1.52 | 0.66% | 72,600 |
| Sep 7, 2026 | 1.51 | 1.52 | 1.50 | 1.51 | 1.51 | - | 59,100 |
| Sep 4, 2026 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 11,300 |
| Sep 3, 2026 | 1.55 | 1.55 | 1.52 | 1.52 | 1.52 | -1.94% | 125,000 |
| Sep 2, 2026 | 1.55 | 1.56 | 1.55 | 1.55 | 1.55 | -1.27% | 58,400 |
| Sep 1, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | 3.97% | 300 |
| Aug 28, 2026 | 1.54 | 1.54 | 1.50 | 1.51 | 1.51 | -3.21% | 23,400 |
| Aug 26, 2026 | 1.57 | 1.57 | 1.56 | 1.56 | 1.56 | -0.64% | 7,900 |
| Aug 24, 2026 | 1.50 | 1.60 | 1.50 | 1.57 | 1.57 | 4.67% | 134,300 |
| Aug 21, 2026 | 1.51 | 1.51 | 1.50 | 1.50 | 1.50 | -0.66% | 210,800 |
| Aug 20, 2026 | 1.50 | 1.52 | 1.49 | 1.51 | 1.51 | -0.66% | 108,200 |
| Aug 19, 2026 | 1.52 | 1.52 | 1.50 | 1.52 | 1.52 | - | 26,200 |
| Aug 18, 2026 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | - | 25,100 |