AmFIRST Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-16	0.335	0.340	0.330	0.340	0.340	57,400
2026-10-15	0.335	0.340	0.330	0.335	0.335	1,275,300
2026-10-14	0.340	0.345	0.340	0.340	0.340	205,400
2026-10-13	0.340	0.345	0.340	0.345	0.345	74,800
2026-10-12	0.350	0.350	0.340	0.345	0.345	53,500
2026-10-09	0.340	0.345	0.335	0.345	0.345	112,100
2026-10-08	0.345	0.345	0.340	0.345	0.345	475,500
2026-10-07	0.345	0.345	0.345	0.345	0.345	282,900
2026-10-06	0.345	0.345	0.345	0.345	0.345	45,100
2026-10-05	0.350	0.350	0.340	0.345	0.345	441,600
2026-10-02	0.345	0.350	0.345	0.350	0.350	216,700
2026-10-01	0.350	0.350	0.345	0.350	0.350	122,100
2026-09-30	0.350	0.350	0.345	0.350	0.350	29,400
2026-09-29	0.345	0.350	0.340	0.350	0.350	581,300
2026-09-28	0.350	0.350	0.345	0.350	0.350	88,800
2026-09-25	0.345	0.350	0.345	0.350	0.350	249,100
2026-09-24	0.340	0.345	0.335	0.345	0.345	203,400
2026-09-23	0.345	0.350	0.340	0.340	0.340	370,700
2026-09-22	0.345	0.345	0.340	0.340	0.340	80,300
2026-09-21	0.335	0.345	0.335	0.345	0.345	439,800
2026-09-18	0.340	0.340	0.335	0.340	0.340	330,200
2026-09-17	0.345	0.345	0.335	0.340	0.340	1,468,300
2026-09-16	0.350	0.350	0.350	0.350	0.350	0
2026-09-15	0.345	0.350	0.345	0.350	0.350	74,500
2026-09-14	0.345	0.350	0.345	0.350	0.350	445,900
2026-09-11	0.350	0.350	0.345	0.350	0.350	154,500
2026-09-10	0.350	0.355	0.345	0.350	0.350	302,200
2026-09-09	0.350	0.350	0.345	0.345	0.345	260,000
2026-09-08	0.345	0.355	0.345	0.350	0.350	434,000
2026-09-07	0.340	0.350	0.340	0.350	0.350	327,000
2026-09-04	0.345	0.350	0.345	0.345	0.345	139,000
2026-09-03	0.340	0.345	0.340	0.345	0.345	224,100
2026-09-02	0.340	0.345	0.340	0.340	0.340	142,700
2026-09-01	0.340	0.340	0.340	0.340	0.340	488,800
2026-08-31	0.340	0.340	0.340	0.340	0.340	0
2026-08-28	0.335	0.340	0.335	0.340	0.340	507,400
2026-08-27	0.340	0.345	0.340	0.340	0.340	136,100
2026-08-26	0.340	0.345	0.340	0.340	0.340	282,100
2026-08-25	0.340	0.340	0.340	0.340	0.340	0
2026-08-24	0.340	0.345	0.335	0.340	0.340	433,500
2026-08-21	0.340	0.340	0.335	0.340	0.340	177,200
2026-08-20	0.345	0.345	0.340	0.340	0.340	700,400
2026-08-19	0.350	0.350	0.345	0.345	0.345	961,100
2026-08-18	0.355	0.355	0.345	0.350	0.350	824,300
2026-08-17	0.355	0.360	0.350	0.355	0.355	936,100
2026-08-14	0.345	0.355	0.345	0.355	0.355	920,900
2026-08-13	0.345	0.350	0.345	0.345	0.345	148,200
2026-08-12	0.345	0.350	0.345	0.350	0.350	137,400
2026-08-11	0.350	0.350	0.345	0.345	0.345	122,500
2026-08-10	0.350	0.350	0.345	0.350	0.350	317,700
2026-08-07	0.350	0.350	0.345	0.345	0.345	63,500
2026-08-06	0.345	0.350	0.345	0.350	0.350	369,400
2026-08-05	0.345	0.350	0.340	0.340	0.340	489,100
2026-08-04	0.340	0.345	0.340	0.345	0.345	672,700
2026-08-03	0.335	0.345	0.335	0.340	0.340	379,200
2026-07-31	0.345	0.345	0.340	0.340	0.340	186,500
2026-07-30	0.340	0.340	0.335	0.340	0.340	400,400
2026-07-29	0.340	0.345	0.340	0.345	0.345	261,200
2026-07-28	0.340	0.345	0.335	0.340	0.340	990,600
2026-07-27	0.330	0.340	0.330	0.335	0.335	1,149,000

Page 1 of 5 · 251 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-05-11	0.0160 MYR
2025-12-08	0.0127 MYR
2025-05-15	0.0140 MYR
2024-12-09	0.0100 MYR
2024-05-08	0.0117 MYR
2023-12-07	0.0082 MYR
2023-05-03	0.0001 MYR
2022-12-06	0.0114 MYR
2022-05-17	0.0193 MYR
2021-12-10	0.0109 MYR
2021-05-06	0.0139 MYR
2020-12-08	0.0140 MYR
2020-06-04	0.0130 MYR
2019-12-03	0.0186 MYR
2019-05-09	0.0199 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.