AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-23	0.330	0.335	0.330	0.335	0.266	91,300
2023-05-22	0.330	0.335	0.330	0.330	0.262	158,900
2023-05-19	0.330	0.335	0.330	0.335	0.266	168,500
2023-05-18	0.335	0.335	0.330	0.330	0.262	40,300
2023-05-17	0.330	0.335	0.330	0.335	0.266	843,600
2023-05-16	0.335	0.335	0.330	0.330	0.262	342,000
2023-05-15	0.340	0.340	0.335	0.335	0.266	270,700
2023-05-12	0.335	0.340	0.335	0.340	0.270	202,400
2023-05-11	0.340	0.340	0.335	0.340	0.270	182,100
2023-05-10	0.340	0.340	0.335	0.340	0.270	482,600
2023-05-09	0.340	0.340	0.335	0.340	0.270	213,900
2023-05-08	0.340	0.340	0.335	0.340	0.270	118,300
2023-05-05	0.340	0.340	0.335	0.335	0.266	196,700
2023-05-03	0.340	0.340	0.335	0.340	0.270	1,187,200
2023-05-02	0.350	0.360	0.350	0.355	0.282	1,868,500
2023-04-28	0.350	0.350	0.345	0.350	0.278	517,000
2023-04-27	0.345	0.350	0.345	0.350	0.278	288,100
2023-04-26	0.345	0.350	0.345	0.350	0.278	489,000
2023-04-25	0.345	0.350	0.345	0.345	0.274	151,800
2023-04-20	0.350	0.350	0.340	0.345	0.274	627,500
2023-04-19	0.340	0.350	0.340	0.350	0.278	601,500
2023-04-18	0.345	0.345	0.340	0.345	0.274	668,500
2023-04-17	0.345	0.350	0.340	0.345	0.274	5,627,600
2023-04-14	0.335	0.340	0.330	0.335	0.266	705,300
2023-04-13	0.335	0.335	0.330	0.335	0.266	1,828,200
2023-04-12	0.335	0.340	0.335	0.340	0.270	75,400
2023-04-11	0.335	0.335	0.330	0.335	0.266	206,300
2023-04-10	0.340	0.340	0.330	0.335	0.266	804,100
2023-04-07	0.335	0.340	0.330	0.340	0.270	738,800
2023-04-06	0.335	0.340	0.335	0.340	0.270	573,400
2023-04-05	0.340	0.340	0.335	0.340	0.270	365,900
2023-04-04	0.330	0.340	0.330	0.340	0.270	1,039,000
2023-04-03	0.330	0.335	0.325	0.330	0.262	432,800
2023-03-31	0.330	0.330	0.325	0.330	0.262	531,100
2023-03-30	0.330	0.330	0.320	0.330	0.262	2,228,800
2023-03-29	0.330	0.335	0.330	0.330	0.262	1,114,400
2023-03-28	0.335	0.340	0.330	0.330	0.262	1,938,600
2023-03-27	0.335	0.335	0.330	0.335	0.266	593,800
2023-03-24	0.335	0.340	0.330	0.340	0.270	195,700
2023-03-23	0.335	0.340	0.335	0.335	0.266	182,300
2023-03-22	0.335	0.340	0.330	0.335	0.266	692,600
2023-03-21	0.335	0.335	0.330	0.335	0.266	883,800
2023-03-20	0.335	0.340	0.330	0.335	0.266	731,500
2023-03-17	0.340	0.340	0.330	0.330	0.262	340,400
2023-03-16	0.330	0.340	0.330	0.340	0.270	183,600
2023-03-15	0.340	0.340	0.335	0.335	0.266	67,500
2023-03-14	0.340	0.340	0.330	0.335	0.266	296,700
2023-03-13	0.340	0.340	0.335	0.335	0.266	399,200
2023-03-10	0.335	0.340	0.335	0.340	0.270	228,000
2023-03-09	0.335	0.340	0.335	0.335	0.266	43,500
2023-03-08	0.340	0.340	0.335	0.340	0.270	176,000
2023-03-07	0.335	0.340	0.335	0.340	0.270	172,200
2023-03-06	0.340	0.340	0.335	0.335	0.266	380,700
2023-03-03	0.340	0.340	0.335	0.335	0.266	1,313,700
2023-03-02	0.340	0.340	0.335	0.340	0.270	1,070,000
2023-03-01	0.345	0.345	0.335	0.340	0.270	407,800
2023-02-28	0.335	0.340	0.335	0.340	0.270	669,400
2023-02-27	0.340	0.345	0.335	0.335	0.266	1,127,200
2023-02-24	0.340	0.345	0.340	0.340	0.270	593,600
2023-02-23	0.340	0.345	0.340	0.340	0.270	371,400

← NewerPage 15 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.