AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-15	0.320	0.325	0.320	0.320	0.270	189,600
2024-05-14	0.320	0.325	0.320	0.320	0.270	99,900
2024-05-13	0.320	0.325	0.320	0.320	0.270	231,700
2024-05-10	0.320	0.325	0.320	0.320	0.270	553,200
2024-05-09	0.325	0.325	0.320	0.320	0.270	295,400
2024-05-08	0.330	0.330	0.320	0.325	0.274	1,168,600
2024-05-07	0.340	0.340	0.335	0.335	0.273	522,800
2024-05-06	0.335	0.340	0.335	0.340	0.277	1,099,100
2024-05-03	0.340	0.340	0.335	0.340	0.277	562,300
2024-05-02	0.340	0.340	0.335	0.335	0.273	116,100
2024-04-30	0.340	0.340	0.335	0.340	0.277	168,300
2024-04-29	0.340	0.340	0.335	0.340	0.277	620,900
2024-04-26	0.340	0.340	0.335	0.340	0.277	119,000
2024-04-25	0.335	0.340	0.335	0.340	0.277	452,900
2024-04-24	0.335	0.340	0.335	0.335	0.273	695,300
2024-04-23	0.330	0.335	0.330	0.335	0.273	382,300
2024-04-22	0.330	0.335	0.330	0.335	0.273	411,500
2024-04-19	0.340	0.340	0.330	0.335	0.273	774,700
2024-04-18	0.330	0.340	0.330	0.340	0.277	2,127,600
2024-04-17	0.325	0.325	0.325	0.325	0.265	45,200
2024-04-16	0.325	0.330	0.325	0.325	0.265	198,100
2024-04-15	0.330	0.330	0.320	0.325	0.265	835,200
2024-04-12	0.330	0.330	0.325	0.330	0.269	157,700
2024-04-09	0.325	0.325	0.320	0.325	0.265	162,400
2024-04-08	0.325	0.325	0.320	0.325	0.265	60,600
2024-04-05	0.325	0.330	0.320	0.325	0.265	185,200
2024-04-04	0.325	0.325	0.325	0.325	0.265	188,200
2024-04-03	0.325	0.325	0.320	0.325	0.265	75,700
2024-04-02	0.325	0.325	0.320	0.325	0.265	169,500
2024-04-01	0.320	0.325	0.320	0.325	0.265	100,700
2024-03-29	0.320	0.325	0.320	0.320	0.261	210,000
2024-03-27	0.325	0.325	0.320	0.320	0.261	238,600
2024-03-26	0.320	0.325	0.320	0.325	0.265	74,500
2024-03-25	0.320	0.325	0.320	0.320	0.261	151,800
2024-03-22	0.325	0.325	0.320	0.320	0.261	231,300
2024-03-21	0.320	0.325	0.320	0.320	0.261	67,300
2024-03-20	0.320	0.320	0.320	0.320	0.261	165,100
2024-03-19	0.320	0.325	0.320	0.325	0.265	24,400
2024-03-18	0.320	0.325	0.320	0.320	0.261	53,000
2024-03-15	0.325	0.325	0.320	0.320	0.261	383,800
2024-03-14	0.320	0.325	0.320	0.325	0.265	156,200
2024-03-13	0.315	0.325	0.315	0.320	0.261	706,500
2024-03-11	0.320	0.320	0.315	0.320	0.261	78,200
2024-03-08	0.320	0.320	0.315	0.320	0.261	96,100
2024-03-07	0.315	0.320	0.315	0.320	0.261	73,500
2024-03-06	0.315	0.315	0.315	0.315	0.257	114,200
2024-03-05	0.320	0.320	0.315	0.320	0.261	622,000
2024-03-04	0.320	0.320	0.315	0.320	0.261	175,500
2024-03-01	0.315	0.320	0.315	0.320	0.261	317,300
2024-02-29	0.320	0.325	0.315	0.315	0.257	538,200
2024-02-28	0.320	0.320	0.315	0.320	0.261	50,800
2024-02-27	0.320	0.325	0.315	0.320	0.261	509,500
2024-02-26	0.325	0.325	0.320	0.320	0.261	63,400
2024-02-23	0.320	0.325	0.315	0.325	0.265	373,100
2024-02-22	0.325	0.325	0.320	0.320	0.261	1,012,700
2024-02-21	0.330	0.330	0.325	0.330	0.269	118,600
2024-02-20	0.335	0.335	0.325	0.330	0.269	58,100
2024-02-19	0.330	0.330	0.325	0.330	0.269	200,100
2024-02-16	0.325	0.330	0.325	0.325	0.265	183,200
2024-02-15	0.325	0.330	0.320	0.325	0.265	32,700

← NewerPage 11 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.