AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia · Delayed Price · Currency is MYR 1.500
-0.010 (-0.66%)
At close: Sep 18, 2026
KLSE:AMEREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 17, 2026 | 1.55 | 1.56 | 1.52 | 1.52 | 1.52 | -3.18% | 81,800 |
| Aug 14, 2026 | 1.52 | 1.57 | 1.52 | 1.57 | 1.57 | 3.29% | 86,700 |
| Aug 13, 2026 | 1.53 | 1.53 | 1.51 | 1.52 | 1.52 | 0.76% | 42,100 |
| Aug 12, 2026 | 1.58 | 1.59 | 1.53 | 1.53 | 1.51 | -2.55% | 103,400 |
| Aug 11, 2026 | 1.52 | 1.59 | 1.52 | 1.57 | 1.55 | 3.29% | 188,600 |
| Aug 10, 2026 | 1.57 | 1.57 | 1.51 | 1.52 | 1.50 | -1.94% | 103,400 |
| Aug 7, 2026 | 1.51 | 1.55 | 1.51 | 1.55 | 1.53 | 2.65% | 6,420,800 |
| Aug 6, 2026 | 1.51 | 1.51 | 1.50 | 1.51 | 1.49 | - | 126,200 |
| Aug 5, 2026 | 1.52 | 1.52 | 1.50 | 1.51 | 1.49 | -1.95% | 138,900 |
| Aug 4, 2026 | 1.57 | 1.57 | 1.51 | 1.54 | 1.52 | -1.91% | 101,600 |
| Aug 3, 2026 | 1.55 | 1.57 | 1.54 | 1.57 | 1.55 | 1.29% | 15,700 |
| Jul 31, 2026 | 1.53 | 1.56 | 1.51 | 1.55 | 1.53 | 2.65% | 139,700 |
| Jul 30, 2026 | 1.55 | 1.55 | 1.50 | 1.51 | 1.49 | -1.31% | 250,800 |
| Jul 29, 2026 | 1.54 | 1.54 | 1.53 | 1.53 | 1.51 | -0.65% | 300 |
| Jul 28, 2026 | 1.56 | 1.56 | 1.54 | 1.54 | 1.52 | -1.28% | 5,500 |
| Jul 27, 2026 | 1.58 | 1.58 | 1.52 | 1.56 | 1.54 | - | 10,200 |
| Jul 24, 2026 | 1.52 | 1.56 | 1.52 | 1.56 | 1.54 | 2.63% | 3,700 |
| Jul 23, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | - | 72,200 |
| Jul 22, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | 0.66% | 200 |
| Jul 21, 2026 | 1.54 | 1.54 | 1.51 | 1.51 | 1.49 | -0.66% | 34,500 |
| Jul 20, 2026 | 1.52 | 1.52 | 1.52 | 1.52 | 1.50 | - | 3,000 |
| Jul 17, 2026 | 1.58 | 1.58 | 1.52 | 1.52 | 1.50 | -3.18% | 107,800 |
| Jul 16, 2026 | 1.54 | 1.57 | 1.54 | 1.57 | 1.55 | 3.29% | 2,500 |
| Jul 15, 2026 | 1.54 | 1.57 | 1.52 | 1.52 | 1.50 | -1.30% | 41,700 |
| Jul 14, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.52 | - | 2,800 |
| Jul 13, 2026 | 1.54 | 1.54 | 1.50 | 1.54 | 1.52 | - | 16,100 |
| Jul 10, 2026 | 1.57 | 1.57 | 1.52 | 1.54 | 1.52 | -1.91% | 32,400 |
| Jul 9, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.55 | 3.29% | 1,100 |
| Jul 8, 2026 | 1.55 | 1.55 | 1.51 | 1.52 | 1.50 | -1.94% | 53,400 |
| Jul 7, 2026 | 1.58 | 1.58 | 1.55 | 1.55 | 1.53 | -0.64% | 12,200 |