AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	0.325	0.325	0.325	0.325	0.265	51,200
2024-02-13	0.325	0.325	0.320	0.325	0.265	90,600
2024-02-09	0.325	0.325	0.320	0.325	0.265	139,100
2024-02-08	0.325	0.325	0.320	0.325	0.265	56,600
2024-02-07	0.320	0.325	0.320	0.320	0.261	50,600
2024-02-06	0.320	0.325	0.315	0.325	0.265	263,900
2024-02-05	0.320	0.320	0.315	0.320	0.261	111,400
2024-02-02	0.320	0.320	0.320	0.320	0.261	88,600
2024-01-31	0.315	0.320	0.315	0.320	0.261	132,000
2024-01-30	0.320	0.320	0.315	0.320	0.261	655,900
2024-01-29	0.315	0.320	0.315	0.320	0.261	280,800
2024-01-26	0.320	0.320	0.315	0.320	0.261	171,500
2024-01-24	0.315	0.320	0.315	0.320	0.261	239,800
2024-01-23	0.315	0.315	0.310	0.315	0.257	324,300
2024-01-22	0.315	0.320	0.310	0.315	0.257	333,500
2024-01-19	0.315	0.315	0.315	0.315	0.257	12,500
2024-01-18	0.310	0.315	0.310	0.310	0.253	53,600
2024-01-17	0.315	0.320	0.310	0.315	0.257	256,100
2024-01-16	0.315	0.320	0.315	0.320	0.261	925,100
2024-01-15	0.315	0.320	0.315	0.315	0.257	136,000
2024-01-12	0.315	0.320	0.315	0.320	0.261	28,700
2024-01-11	0.315	0.320	0.315	0.315	0.257	64,600
2024-01-10	0.315	0.320	0.315	0.315	0.257	280,100
2024-01-09	0.315	0.315	0.315	0.315	0.257	92,300
2024-01-08	0.315	0.320	0.315	0.315	0.257	795,700
2024-01-05	0.320	0.320	0.315	0.320	0.261	265,700
2024-01-04	0.315	0.320	0.315	0.315	0.257	440,700
2024-01-03	0.315	0.320	0.310	0.315	0.257	409,900
2024-01-02	0.315	0.320	0.315	0.320	0.261	305,500
2023-12-29	0.315	0.320	0.315	0.320	0.261	610,400
2023-12-28	0.315	0.320	0.315	0.320	0.261	72,300
2023-12-27	0.315	0.320	0.315	0.320	0.261	347,000
2023-12-26	0.315	0.315	0.315	0.315	0.257	200,000
2023-12-22	0.315	0.315	0.315	0.315	0.257	163,400
2023-12-21	0.320	0.320	0.315	0.315	0.257	195,600
2023-12-20	0.320	0.320	0.315	0.320	0.261	598,900
2023-12-19	0.320	0.320	0.315	0.320	0.261	184,600
2023-12-18	0.315	0.320	0.315	0.315	0.257	258,200
2023-12-15	0.320	0.320	0.315	0.315	0.257	380,900
2023-12-14	0.325	0.325	0.320	0.320	0.261	271,300
2023-12-13	0.320	0.320	0.320	0.320	0.261	330,300
2023-12-12	0.325	0.325	0.320	0.320	0.261	372,900
2023-12-11	0.320	0.325	0.320	0.325	0.265	266,600
2023-12-08	0.325	0.325	0.320	0.325	0.265	270,500
2023-12-07	0.325	0.325	0.320	0.325	0.265	380,900
2023-12-06	0.330	0.330	0.330	0.330	0.262	332,100
2023-12-05	0.330	0.335	0.330	0.335	0.266	102,100
2023-12-04	0.330	0.335	0.330	0.330	0.262	42,500
2023-12-01	0.330	0.335	0.330	0.330	0.262	372,000
2023-11-30	0.330	0.335	0.330	0.330	0.262	268,100
2023-11-29	0.335	0.335	0.330	0.335	0.266	225,700
2023-11-28	0.335	0.335	0.330	0.330	0.262	64,100
2023-11-27	0.335	0.335	0.330	0.335	0.266	479,400
2023-11-24	0.340	0.340	0.330	0.335	0.266	308,900
2023-11-23	0.330	0.340	0.330	0.340	0.270	506,700
2023-11-22	0.335	0.340	0.330	0.330	0.262	1,271,600
2023-11-21	0.340	0.340	0.335	0.335	0.266	135,700
2023-11-20	0.340	0.340	0.335	0.340	0.270	64,100
2023-11-17	0.335	0.340	0.335	0.340	0.270	81,800
2023-11-16	0.335	0.340	0.335	0.335	0.266	498,900

← NewerPage 12 of 21 · 1,229 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.