AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-15	0.335	0.335	0.330	0.330	0.262	20,800
2023-11-14	0.330	0.335	0.330	0.330	0.262	158,400
2023-11-10	0.330	0.335	0.330	0.330	0.262	75,000
2023-11-09	0.330	0.335	0.330	0.335	0.266	1,213,800
2023-11-08	0.340	0.340	0.330	0.340	0.270	122,400
2023-11-07	0.330	0.340	0.330	0.340	0.270	87,500
2023-11-06	0.330	0.335	0.330	0.335	0.266	225,600
2023-11-03	0.330	0.335	0.330	0.335	0.266	367,800
2023-11-02	0.335	0.335	0.330	0.330	0.262	237,700
2023-11-01	0.330	0.330	0.330	0.330	0.262	105,700
2023-10-31	0.330	0.335	0.330	0.330	0.262	174,000
2023-10-30	0.330	0.330	0.330	0.330	0.262	135,000
2023-10-27	0.330	0.335	0.330	0.330	0.262	81,500
2023-10-26	0.330	0.330	0.325	0.330	0.262	77,400
2023-10-25	0.330	0.330	0.330	0.330	0.262	126,300
2023-10-24	0.330	0.330	0.330	0.330	0.262	62,400
2023-10-23	0.330	0.330	0.325	0.330	0.262	109,100
2023-10-20	0.335	0.335	0.330	0.330	0.262	87,100
2023-10-19	0.330	0.335	0.330	0.330	0.262	41,700
2023-10-18	0.335	0.335	0.330	0.330	0.262	200,100
2023-10-17	0.330	0.335	0.330	0.335	0.266	307,100
2023-10-16	0.330	0.335	0.330	0.335	0.266	300,600
2023-10-13	0.330	0.335	0.330	0.330	0.262	286,200
2023-10-12	0.325	0.330	0.325	0.330	0.262	125,600
2023-10-11	0.325	0.330	0.325	0.325	0.258	29,000
2023-10-10	0.325	0.330	0.325	0.330	0.262	221,700
2023-10-09	0.330	0.330	0.325	0.330	0.262	94,900
2023-10-06	0.335	0.335	0.325	0.335	0.266	221,300
2023-10-05	0.330	0.330	0.325	0.330	0.262	246,300
2023-10-04	0.330	0.330	0.325	0.330	0.262	527,700
2023-10-03	0.330	0.335	0.330	0.330	0.262	357,900
2023-10-02	0.335	0.335	0.330	0.330	0.262	826,400
2023-09-29	0.330	0.335	0.330	0.335	0.266	126,300
2023-09-27	0.335	0.335	0.330	0.330	0.262	348,000
2023-09-26	0.330	0.335	0.330	0.335	0.266	150,800
2023-09-25	0.335	0.335	0.335	0.335	0.266	44,500
2023-09-22	0.330	0.335	0.330	0.330	0.262	102,100
2023-09-21	0.330	0.335	0.330	0.330	0.262	25,600
2023-09-20	0.335	0.340	0.330	0.335	0.266	202,300
2023-09-19	0.330	0.335	0.330	0.335	0.266	145,700
2023-09-18	0.335	0.335	0.330	0.335	0.266	130,600
2023-09-15	0.335	0.335	0.330	0.335	0.266	166,000
2023-09-14	0.335	0.335	0.330	0.330	0.262	72,800
2023-09-13	0.330	0.340	0.330	0.330	0.262	238,700
2023-09-12	0.340	0.340	0.330	0.335	0.266	162,800
2023-09-11	0.340	0.340	0.335	0.335	0.266	221,900
2023-09-08	0.335	0.340	0.335	0.340	0.270	167,300
2023-09-07	0.335	0.340	0.335	0.335	0.266	515,800
2023-09-06	0.330	0.335	0.330	0.335	0.266	188,600
2023-09-05	0.335	0.335	0.330	0.330	0.262	298,500
2023-09-04	0.335	0.335	0.330	0.330	0.262	111,600
2023-09-01	0.330	0.335	0.330	0.335	0.266	369,700
2023-08-30	0.335	0.335	0.330	0.335	0.266	69,300
2023-08-29	0.340	0.340	0.335	0.335	0.266	218,900
2023-08-28	0.330	0.335	0.330	0.335	0.266	75,500
2023-08-25	0.330	0.335	0.330	0.335	0.266	507,900
2023-08-24	0.340	0.340	0.330	0.330	0.262	267,600
2023-08-23	0.335	0.340	0.330	0.340	0.270	1,206,100
2023-08-22	0.340	0.345	0.335	0.340	0.270	267,500
2023-08-21	0.340	0.345	0.340	0.345	0.274	207,500

← NewerPage 13 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.