Skip to main content
AME Real Estate Investment Trust (KLSE:AMEREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.650
-0.020 (-1.20%)
At close: Apr 28, 2026

KLSE:AMEREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261.651.661.651.651.65-1.20%62,400
Apr 27, 20261.651.671.651.671.671.21%59,500
Apr 24, 20261.651.651.651.651.65-0.60%28,200
Apr 23, 20261.621.691.621.661.662.47%1,058,800
Apr 22, 20261.581.621.551.621.622.53%53,000
Apr 21, 20261.601.601.581.581.58-1.25%800
Apr 20, 20261.581.601.581.601.601.27%69,400
Apr 17, 20261.571.581.571.581.58-0.63%6,600
Apr 16, 20261.571.591.561.591.591.27%268,200
Apr 15, 20261.621.621.571.571.57-3.09%300
Apr 14, 20261.621.621.611.621.62-141,800
Apr 13, 20261.611.621.601.621.620.62%44,400
Apr 10, 20261.561.611.561.611.610.63%41,500
Apr 9, 20261.611.611.591.601.60-0.62%114,100
Apr 8, 20261.591.611.561.611.612.55%67,900
Apr 7, 20261.591.591.571.571.57-1.26%45,900
Apr 6, 20261.601.621.591.591.59-0.63%24,600
Apr 3, 20261.611.621.601.601.60-10,000
Apr 1, 20261.591.601.591.601.600.63%10,300
Mar 31, 20261.601.621.581.591.59-0.63%24,300
Mar 30, 20261.601.611.591.601.60-153,100
Mar 27, 20261.621.621.601.601.60-2.44%700
Mar 26, 20261.641.641.561.641.64-118,100
Mar 25, 20261.611.641.561.641.641.86%200,300
Mar 24, 20261.601.611.541.611.61-4.17%623,800
Mar 19, 20261.681.691.651.681.68-47,600
Mar 18, 20261.691.691.641.681.68-1.18%2,600
Mar 17, 20261.691.721.691.701.700.59%33,300
Mar 16, 20261.661.701.661.691.691.81%21,000
Mar 13, 20261.671.671.651.661.66-1.19%262,400
Mar 12, 20261.661.681.651.681.68-0.59%26,500
Mar 11, 20261.691.701.661.691.69-0.59%70,700
Mar 10, 20261.651.701.651.701.70-268,100
Mar 9, 20261.731.731.651.701.70-1.73%18,000
Mar 6, 20261.691.731.671.731.732.37%79,100
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