Skip to main content
AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.570
-0.030 (-1.88%)
At close: Dec 4, 2025

KLSE:AMEREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251.571.571.561.571.57-49,600
Dec 4, 20251.601.601.571.571.57-1.88%14,200
Dec 3, 20251.601.601.601.601.60-0.62%564,100
Dec 2, 20251.621.621.611.611.610.63%18,800
Dec 1, 20251.561.601.561.601.602.56%600
Nov 28, 20251.561.601.561.561.56-3.11%13,700
Nov 27, 20251.551.611.551.611.612.55%134,500
Nov 26, 20251.571.571.531.571.571.29%72,900
Nov 25, 20251.551.551.551.551.551.31%75,000
Nov 24, 20251.551.551.531.531.53-1.29%3,100
Nov 21, 20251.561.561.551.551.55-0.64%2,500
Nov 20, 20251.551.561.551.561.560.65%24,500
Nov 19, 20251.571.571.551.551.55-1.90%22,700
Nov 18, 20251.581.581.581.581.58-12,000
Nov 17, 20251.571.581.561.581.58-3.07%9,900
Nov 14, 20251.611.631.611.631.610.62%97,600
Nov 13, 20251.631.631.621.621.60-0.61%259,200
Nov 12, 20251.601.631.591.631.613.82%40,300
Nov 11, 20251.571.591.571.571.55-132,100
Nov 10, 20251.601.601.571.571.55-1.26%104,300
Nov 7, 20251.601.601.591.591.57-0.63%7,300
Nov 6, 20251.591.601.591.601.581.27%57,700
Nov 5, 20251.601.601.581.581.56-1.25%137,600
Nov 4, 20251.601.601.581.601.58-101,200
Nov 3, 20251.601.601.601.601.58-47,400
Oct 31, 20251.601.601.581.601.58-351,200
Oct 30, 20251.601.601.601.601.583.23%60,000
Oct 28, 20251.581.581.551.551.53-1.27%66,900
Oct 27, 20251.561.571.561.571.551.29%90,400
Oct 24, 20251.551.551.551.551.53-200
Oct 23, 20251.551.551.551.551.53-1.90%2,600
Oct 22, 20251.551.591.551.581.561.94%211,100
Oct 21, 20251.601.601.551.551.53-600
Oct 17, 20251.551.551.551.551.53-28,900
Oct 15, 20251.551.551.551.551.53-20,000
Oct 14, 20251.591.591.551.551.53-2.52%27,700
Oct 13, 20251.561.591.551.591.571.92%286,800
Oct 10, 20251.551.561.551.561.540.65%5,613,100
Oct 9, 20251.531.551.531.551.53-131,400
Oct 8, 20251.531.551.531.551.531.31%34,300
Oct 7, 20251.531.541.501.531.51-1.29%92,700
Oct 6, 20251.531.551.531.551.531.31%51,600
Oct 3, 20251.531.531.511.531.51-0.65%2,100
Oct 2, 20251.551.551.531.541.521.99%5,300
Oct 1, 20251.551.551.511.511.49-0.66%145,900
Sep 30, 20251.511.521.511.521.500.66%24,600
Sep 29, 20251.511.511.511.511.49-0.66%73,900
Sep 26, 20251.521.521.521.521.50-1.94%15,500
Sep 25, 20251.551.551.551.551.531.97%20,600
Sep 24, 20251.501.521.501.521.501.33%23,500
Sep 23, 20251.541.541.501.501.48-0.66%74,700
Sep 22, 20251.511.531.511.511.49-5,500
Sep 19, 20251.501.511.491.511.490.67%233,600
Sep 18, 20251.541.541.481.501.48-3.23%208,300
Sep 17, 20251.531.551.531.551.53-110,200
Sep 11, 20251.581.581.551.551.531.31%89,300
Sep 10, 20251.531.531.531.531.51-0.65%6,200
Sep 9, 20251.581.581.521.541.52-65,200
Sep 8, 20251.571.571.521.541.52-1.91%53,300
Sep 4, 20251.571.571.571.571.550.64%1,600
Sep 3, 20251.561.561.561.561.54-200
Sep 2, 20251.521.561.521.561.541.96%30,100
Aug 29, 20251.531.531.511.531.51-2.55%3,900
Aug 28, 20251.571.571.561.571.550.64%151,100
Aug 27, 20251.561.561.561.561.541.96%100
Aug 26, 20251.531.531.511.531.51-26,800
Aug 25, 20251.521.531.521.531.511.32%11,700
Aug 22, 20251.561.561.511.511.490.67%2,900
Aug 21, 20251.511.511.501.501.48-23,300
Aug 20, 20251.501.501.501.501.48-0.66%3,700
Aug 19, 20251.501.521.501.511.49-11,300
Aug 18, 20251.511.511.501.511.49-25,400
Aug 15, 20251.501.521.501.511.492.03%12,100
Aug 14, 20251.491.501.481.481.46-0.67%41,900
Aug 13, 20251.521.521.491.491.47-0.67%29,100
Aug 12, 20251.521.521.501.501.48-1.32%91,700
Aug 11, 20251.511.521.511.521.500.66%11,200
Aug 8, 20251.521.521.511.511.49-0.66%122,700
Aug 7, 20251.591.591.521.521.50-3.80%111,400
Aug 6, 20251.581.601.571.581.54-0.63%162,900
Aug 5, 20251.611.611.561.591.551.27%332,000
Aug 4, 20251.581.581.571.571.53-31,300
Aug 1, 20251.611.611.571.571.53-178,100
Jul 30, 20251.631.631.571.571.53-0.63%7,800
Jul 29, 20251.601.601.581.581.54-1.86%4,217,300
Jul 28, 20251.641.641.611.611.57-1.23%13,700
Jul 25, 20251.621.651.621.631.59-0.61%12,500
Jul 24, 20251.601.641.591.641.602.50%42,800
Jul 23, 20251.571.601.571.601.56-29,300
Jul 22, 20251.601.601.601.601.56-16,000
Jul 21, 20251.601.601.601.601.56-600
Jul 18, 20251.601.601.601.601.56-2.44%100
Jul 17, 20251.641.641.641.641.60-300
Jul 16, 20251.641.641.641.641.60-500
Jul 15, 20251.601.641.601.641.602.50%32,100
Jul 14, 20251.641.641.601.601.56-2.44%30,100
Jul 11, 20251.601.641.601.641.602.50%600
Jul 10, 20251.601.641.561.601.56-60,700
Jul 9, 20251.601.601.601.601.56-2.44%1,600
Jul 8, 20251.601.641.591.641.602.50%2,000