AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-18	0.345	0.345	0.335	0.340	0.270	107,900
2023-08-17	0.340	0.340	0.335	0.340	0.270	856,200
2023-08-16	0.340	0.345	0.340	0.340	0.270	113,900
2023-08-15	0.335	0.340	0.335	0.340	0.270	1,036,800
2023-08-14	0.335	0.340	0.335	0.340	0.270	126,000
2023-08-11	0.340	0.340	0.335	0.340	0.270	77,700
2023-08-10	0.335	0.335	0.335	0.335	0.266	137,500
2023-08-09	0.340	0.340	0.335	0.335	0.266	138,800
2023-08-08	0.340	0.340	0.335	0.335	0.266	59,100
2023-08-07	0.335	0.340	0.335	0.335	0.266	538,400
2023-08-04	0.335	0.340	0.335	0.340	0.270	287,900
2023-08-03	0.335	0.340	0.335	0.340	0.270	239,400
2023-08-02	0.340	0.340	0.335	0.340	0.270	497,600
2023-08-01	0.335	0.340	0.335	0.340	0.270	346,800
2023-07-31	0.340	0.340	0.335	0.340	0.270	30,400
2023-07-28	0.340	0.340	0.335	0.340	0.270	85,600
2023-07-27	0.335	0.340	0.335	0.340	0.270	357,900
2023-07-26	0.335	0.335	0.335	0.335	0.266	84,400
2023-07-25	0.340	0.340	0.335	0.335	0.266	39,900
2023-07-24	0.340	0.340	0.335	0.335	0.266	110,700
2023-07-21	0.335	0.340	0.335	0.335	0.266	251,000
2023-07-20	0.335	0.335	0.330	0.335	0.266	405,200
2023-07-18	0.335	0.340	0.335	0.335	0.266	644,100
2023-07-17	0.335	0.340	0.335	0.335	0.266	202,500
2023-07-14	0.335	0.340	0.335	0.340	0.270	341,100
2023-07-13	0.335	0.340	0.330	0.335	0.266	644,500
2023-07-12	0.330	0.335	0.330	0.330	0.262	139,800
2023-07-11	0.335	0.335	0.330	0.330	0.262	118,600
2023-07-10	0.335	0.335	0.330	0.335	0.266	286,600
2023-07-07	0.335	0.335	0.330	0.335	0.266	357,400
2023-07-06	0.335	0.335	0.330	0.335	0.266	44,600
2023-07-05	0.330	0.335	0.330	0.335	0.266	33,500
2023-07-04	0.330	0.335	0.330	0.335	0.266	253,500
2023-07-03	0.330	0.335	0.330	0.330	0.262	89,800
2023-06-30	0.330	0.335	0.330	0.330	0.262	111,400
2023-06-28	0.330	0.335	0.330	0.335	0.266	58,000
2023-06-27	0.330	0.330	0.330	0.330	0.262	62,800
2023-06-26	0.335	0.335	0.330	0.330	0.262	4,100
2023-06-23	0.335	0.335	0.330	0.330	0.262	133,000
2023-06-22	0.330	0.335	0.330	0.335	0.266	43,000
2023-06-21	0.330	0.335	0.330	0.330	0.262	107,200
2023-06-20	0.330	0.335	0.330	0.330	0.262	142,000
2023-06-19	0.325	0.335	0.325	0.330	0.262	36,300
2023-06-16	0.330	0.330	0.330	0.330	0.262	53,700
2023-06-15	0.335	0.335	0.330	0.330	0.262	113,800
2023-06-14	0.335	0.335	0.330	0.330	0.262	94,200
2023-06-13	0.335	0.335	0.330	0.335	0.266	148,600
2023-06-12	0.330	0.335	0.325	0.325	0.258	235,800
2023-06-09	0.330	0.330	0.325	0.325	0.258	101,500
2023-06-08	0.330	0.330	0.325	0.325	0.258	90,800
2023-06-07	0.325	0.330	0.325	0.330	0.262	308,300
2023-06-06	0.330	0.330	0.325	0.325	0.258	142,500
2023-06-02	0.330	0.330	0.330	0.330	0.262	316,800
2023-06-01	0.330	0.330	0.325	0.325	0.258	125,300
2023-05-31	0.325	0.330	0.325	0.330	0.262	771,900
2023-05-30	0.330	0.330	0.325	0.325	0.258	176,900
2023-05-29	0.330	0.330	0.325	0.330	0.262	221,300
2023-05-26	0.335	0.335	0.325	0.330	0.262	237,500
2023-05-25	0.330	0.335	0.330	0.335	0.266	334,000
2023-05-24	0.335	0.335	0.330	0.330	0.262	91,300

← NewerPage 14 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.