Skip to main content
AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.690
-0.030 (-1.74%)
At close: Mar 4, 2026

KLSE:AMEREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 4, 20261.701.701.691.691.69-1.74%2,400
Mar 3, 20261.701.721.601.721.722.38%20,000
Mar 2, 20261.691.701.681.681.68-1.18%29,000
Feb 27, 20261.701.731.701.701.70-7,479,500
Feb 26, 20261.731.781.701.701.70-1.73%191,400
Feb 25, 20261.751.751.731.731.73-1.14%192,100
Feb 24, 20261.751.751.751.751.75-200
Feb 23, 20261.781.781.751.751.75-2.23%32,200
Feb 20, 20261.791.801.781.791.77-173,600
Feb 19, 20261.781.791.761.791.770.56%111,900
Feb 16, 20261.771.781.771.781.760.56%9,100
Feb 13, 20261.761.771.741.771.750.57%7,100
Feb 12, 20261.761.761.761.761.741.73%900
Feb 11, 20261.771.771.721.731.710.58%12,700
Feb 10, 20261.751.761.721.721.70-1.71%63,100
Feb 9, 20261.751.751.751.751.73-700
Feb 6, 20261.731.751.731.751.732.34%13,100
Feb 5, 20261.721.721.701.711.69-1.16%37,000
Feb 4, 20261.701.731.701.731.711.17%1,330,800
Feb 3, 20261.701.711.701.711.690.59%1,313,500
Jan 30, 20261.701.701.701.701.68-200
Jan 29, 20261.721.731.701.701.68-1.16%15,100
Jan 28, 20261.711.721.691.721.70-83,100
Jan 27, 20261.721.721.701.721.701.18%27,600
Jan 26, 20261.701.701.701.701.68-31,800
Jan 23, 20261.701.701.701.701.68-160,900
Jan 22, 20261.671.701.671.701.681.80%40,400
Jan 21, 20261.681.681.671.671.65-6,500
Jan 20, 20261.691.691.671.671.65-1.76%1,101,100
Jan 19, 20261.701.701.701.701.68-900
Jan 16, 20261.701.701.671.701.68-518,000
Jan 15, 20261.701.701.691.701.681.19%17,100
Jan 14, 20261.671.681.671.681.660.60%22,000
Jan 13, 20261.671.671.671.671.65-3,000
Jan 12, 20261.661.671.661.671.65-700
Jan 9, 20261.671.671.671.671.65-500
Jan 8, 20261.691.691.671.671.65-1.18%6,100
Jan 7, 20261.701.701.691.691.67-0.59%6,300
Jan 6, 20261.651.701.651.701.683.03%70,800
Jan 5, 20261.661.661.651.651.63-0.60%22,900
Dec 30, 20251.681.681.651.661.640.61%6,000
Dec 29, 20251.631.661.631.651.632.48%136,600
Dec 26, 20251.601.611.601.611.59-30,000
Dec 24, 20251.611.611.611.611.59-1,600
Dec 23, 20251.601.651.601.611.59-2.42%108,300
Dec 22, 20251.601.651.601.651.633.12%9,600
Dec 19, 20251.601.651.591.601.58-16,900
Dec 18, 20251.611.621.591.601.58-1.84%7,300
Dec 16, 20251.631.631.631.631.61-9,100
Dec 15, 20251.631.631.631.631.61-600
Dec 12, 20251.631.631.571.631.61-0.61%38,100
Dec 11, 20251.571.641.571.641.624.46%716,300
Dec 10, 20251.601.601.571.571.55-1.88%6,800
Dec 9, 20251.591.601.591.601.581.91%9,600
Dec 5, 20251.571.571.561.571.55-49,600
Dec 4, 20251.601.601.571.571.55-1.88%14,200
Dec 3, 20251.601.601.601.601.58-0.62%564,100
Dec 2, 20251.621.621.611.611.590.63%18,800
Dec 1, 20251.561.601.561.601.582.56%600
Nov 28, 20251.561.601.561.561.54-3.11%13,700
Nov 27, 20251.551.611.551.611.592.55%134,500
Nov 26, 20251.571.571.531.571.551.29%72,900
Nov 25, 20251.551.551.551.551.531.31%75,000
Nov 24, 20251.551.551.531.531.51-1.29%3,100
Nov 21, 20251.561.561.551.551.53-0.64%2,500
Nov 20, 20251.551.561.551.561.540.65%24,500
Nov 19, 20251.571.571.551.551.53-1.90%22,700
Nov 18, 20251.581.581.581.581.56-12,000
Nov 17, 20251.571.581.561.581.56-3.07%9,900
Nov 14, 20251.611.631.611.631.590.62%97,600
Nov 13, 20251.631.631.621.621.58-0.61%259,200
Nov 12, 20251.601.631.591.631.593.82%40,300
Nov 11, 20251.571.591.571.571.53-132,100
Nov 10, 20251.601.601.571.571.53-1.26%104,300
Nov 7, 20251.601.601.591.591.55-0.63%7,300
Nov 6, 20251.591.601.591.601.561.27%57,700
Nov 5, 20251.601.601.581.581.54-1.25%137,600
Nov 4, 20251.601.601.581.601.56-101,200
Nov 3, 20251.601.601.601.601.56-47,400
Oct 31, 20251.601.601.581.601.56-351,200
Oct 30, 20251.601.601.601.601.563.23%60,000
Oct 28, 20251.581.581.551.551.51-1.27%66,900
Oct 27, 20251.561.571.561.571.531.29%90,400
Oct 24, 20251.551.551.551.551.51-200
Oct 23, 20251.551.551.551.551.51-1.90%2,600
Oct 22, 20251.551.591.551.581.541.94%211,100
Oct 21, 20251.601.601.551.551.51-600
Oct 17, 20251.551.551.551.551.51-28,900
Oct 15, 20251.551.551.551.551.51-20,000
Oct 14, 20251.591.591.551.551.51-2.52%27,700
Oct 13, 20251.561.591.551.591.551.92%286,800
Oct 10, 20251.551.561.551.561.520.65%5,613,100
Oct 9, 20251.531.551.531.551.51-131,400
Oct 8, 20251.531.551.531.551.511.31%34,300
Oct 7, 20251.531.541.501.531.49-1.29%92,700
Oct 6, 20251.531.551.531.551.511.31%51,600
Oct 3, 20251.531.531.511.531.49-0.65%2,100
Oct 2, 20251.551.551.531.541.501.99%5,300
Oct 1, 20251.551.551.511.511.47-0.66%145,900
Sep 30, 20251.511.521.511.521.480.66%24,600