Bursa Malaysia · 5307 · stock
AME Real Estate Investment Trust (5307) stock price history
Every Bursa Malaysia trading session of AME Real Estate Investment Trust from Sep 20, 2022 to Sep 28, 2026: 987 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
5307 adjusted close, 2022 to 2026
- MYR 1.72
- All time high, 2026
- MYR 1.73
- 52 week high, MYR 1.42 low
- 987
- Daily sessions since 2022
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2022 to 2026 series and minute bars.
5307 key facts
- AME Real Estate Investment Trust (5307) closed at MYR 1.58 on Sep 28, 2026 on Bursa Malaysia.
- 5307's all time high close is MYR 1.72, set on Feb 19, 2026; its all time low close is MYR 0.9239 on Feb 9, 2023.
- 5307's 52 week range is MYR 1.42 to MYR 1.73.
- 5307 returned +9.5% over the year to Sep 28, 2026.
- Since Sep 20, 2022 5307 returned +67%, +13.5% a year compounded.
- 5307's deepest drawdown was -13.6% from Feb 20, 2026 to Jul 21, 2026.
- DataCedar holds 987 daily sessions of 5307 history from Sep 20, 2022 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
5307 price chart, 2022 to 2026
5307 returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.6% |
| 3 months | +3.4% |
| 6 months | +1.4% |
| Year to date | -1.1% |
| 1 year | +9.5% |
| 3 years | +45.3% |
| 5 years | n/a |
| 10 years | n/a |
| Since Sep 20, 2022 | +66.6% |
| Compound annual growth, 4.0 years | +13.5% |
5307 records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- MYR 1.72 on Feb 19, 2026
- All time low close
- MYR 0.9239 on Feb 9, 2023
- 52 week high
- MYR 1.73 on Feb 23, 2026
- 52 week low
- MYR 1.42 on Oct 7, 2025
- Deepest drawdown
- -13.6% from Feb 20, 2026 to Jul 21, 2026, not yet recovered
- Best single session
- +6.4% on May 23, 2023
- Worst single session
- -6.0% on Aug 5, 2024
- Volatility, 1 year annualised
- 24.9%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2025, +24%
- Worst calendar year
- 2024, +14%
5307 price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2022 starts on Sep 20, 2022; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | MYR 1.60 | MYR 1.73 | MYR 1.48 | MYR 1.58 | -1.1% | 32.5M | 183 |
| 2025 | MYR 1.29 | MYR 1.62 | MYR 1.27 | MYR 1.60 | +23.7% | 25.2M | 244 |
| 2024 | MYR 1.13 | MYR 1.36 | MYR 1.10 | MYR 1.29 | +14.4% | 57.1M | 247 |
| 2023 | MYR 0.9485 | MYR 1.15 | MYR 0.9239 | MYR 1.13 | +18.0% | 42.1M | 244 |
| 2022 | MYR 0.9321 | MYR 0.9812 | MYR 0.9158 | MYR 0.9566 | n/a | 53.4M | 69 |
5307 monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | MYR 1.58 | +4.6% |
| August 2026 | MYR 1.51 | -1.2% |
| July 2026 | MYR 1.53 | -1.3% |
| June 2026 | MYR 1.55 | -1.9% |
| May 2026 | MYR 1.58 | -4.1% |
| April 2026 | MYR 1.65 | +6.3% |
| March 2026 | MYR 1.55 | -6.5% |
| February 2026 | MYR 1.65 | +1.2% |
| January 2026 | MYR 1.64 | +2.4% |
| December 2025 | MYR 1.60 | +6.4% |
| November 2025 | MYR 1.50 | -1.2% |
| October 2025 | MYR 1.52 | +5.3% |
About the 5307 data
Daily bars. 987 sessions from Sep 20, 2022 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Sep 20, 2022, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/5307/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on Bursa Malaysia
Browse Bursa Malaysia
Common questions
5307 share price history
