AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-13	0.305	0.310	0.305	0.310	0.262	35,700
2024-08-12	0.305	0.310	0.305	0.305	0.258	147,700
2024-08-09	0.305	0.310	0.305	0.305	0.258	36,600
2024-08-08	0.305	0.305	0.305	0.305	0.258	20,000
2024-08-07	0.305	0.310	0.305	0.310	0.262	130,000
2024-08-06	0.300	0.310	0.295	0.310	0.262	715,400
2024-08-05	0.310	0.310	0.300	0.300	0.253	2,292,200
2024-08-02	0.315	0.315	0.310	0.310	0.262	453,500
2024-08-01	0.315	0.320	0.315	0.315	0.266	157,000
2024-07-31	0.315	0.320	0.315	0.315	0.266	85,200
2024-07-30	0.315	0.315	0.315	0.315	0.266	3,000
2024-07-29	0.315	0.315	0.315	0.315	0.266	103,500
2024-07-26	0.315	0.315	0.310	0.315	0.266	586,200
2024-07-25	0.315	0.320	0.315	0.320	0.270	558,000
2024-07-24	0.315	0.315	0.315	0.315	0.266	302,700
2024-07-23	0.315	0.320	0.315	0.315	0.266	518,300
2024-07-22	0.315	0.320	0.315	0.315	0.266	328,000
2024-07-19	0.315	0.320	0.315	0.315	0.266	323,800
2024-07-18	0.320	0.320	0.315	0.320	0.270	102,100
2024-07-17	0.320	0.320	0.315	0.320	0.270	405,100
2024-07-16	0.320	0.320	0.315	0.320	0.270	189,300
2024-07-15	0.320	0.320	0.315	0.320	0.270	200,400
2024-07-12	0.315	0.320	0.315	0.320	0.270	124,100
2024-07-11	0.320	0.320	0.315	0.320	0.270	88,700
2024-07-10	0.315	0.320	0.315	0.320	0.270	84,200
2024-07-09	0.320	0.320	0.315	0.315	0.266	124,900
2024-07-05	0.320	0.320	0.315	0.320	0.270	33,200
2024-07-04	0.320	0.320	0.315	0.320	0.270	184,000
2024-07-03	0.320	0.320	0.320	0.320	0.270	147,400
2024-07-02	0.320	0.320	0.315	0.320	0.270	342,100
2024-07-01	0.315	0.320	0.315	0.315	0.266	138,000
2024-06-28	0.320	0.320	0.315	0.315	0.266	51,400
2024-06-27	0.315	0.320	0.315	0.320	0.270	76,200
2024-06-26	0.315	0.320	0.315	0.320	0.270	175,800
2024-06-25	0.320	0.325	0.320	0.320	0.270	176,800
2024-06-24	0.320	0.320	0.320	0.320	0.270	337,200
2024-06-21	0.320	0.325	0.320	0.320	0.270	353,700
2024-06-20	0.320	0.320	0.320	0.320	0.270	433,800
2024-06-19	0.320	0.320	0.320	0.320	0.270	449,900
2024-06-18	0.320	0.325	0.320	0.320	0.270	232,600
2024-06-14	0.320	0.320	0.320	0.320	0.270	10,300
2024-06-13	0.320	0.325	0.320	0.325	0.274	381,000
2024-06-12	0.325	0.325	0.320	0.320	0.270	158,800
2024-06-11	0.320	0.325	0.315	0.325	0.274	431,900
2024-06-10	0.315	0.325	0.315	0.315	0.266	397,800
2024-06-07	0.320	0.320	0.315	0.320	0.270	416,100
2024-06-06	0.315	0.320	0.315	0.320	0.270	190,300
2024-06-05	0.320	0.320	0.315	0.320	0.270	148,000
2024-06-04	0.315	0.320	0.315	0.320	0.270	170,200
2024-05-31	0.315	0.320	0.315	0.320	0.270	196,500
2024-05-30	0.320	0.320	0.315	0.315	0.266	495,100
2024-05-29	0.320	0.325	0.315	0.315	0.266	1,550,200
2024-05-28	0.325	0.325	0.320	0.325	0.274	154,300
2024-05-27	0.325	0.325	0.325	0.325	0.274	306,400
2024-05-24	0.325	0.325	0.320	0.325	0.274	302,300
2024-05-23	0.320	0.325	0.320	0.325	0.274	361,500
2024-05-21	0.320	0.325	0.320	0.320	0.270	347,500
2024-05-20	0.320	0.325	0.320	0.320	0.270	561,600
2024-05-17	0.325	0.325	0.320	0.320	0.270	1,126,900
2024-05-16	0.325	0.325	0.320	0.320	0.270	57,800

← NewerPage 10 of 21 · 1,226 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.