AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-22	0.345	0.345	0.335	0.340	0.270	931,900
2023-02-21	0.350	0.350	0.340	0.345	0.274	1,686,800
2023-02-20	0.350	0.350	0.345	0.350	0.278	206,800
2023-02-17	0.350	0.350	0.345	0.345	0.274	446,200
2023-02-16	0.350	0.350	0.345	0.350	0.278	179,600
2023-02-15	0.350	0.350	0.345	0.350	0.278	114,100
2023-02-14	0.345	0.350	0.340	0.340	0.270	958,300
2023-02-13	0.355	0.355	0.345	0.345	0.274	738,600
2023-02-10	0.350	0.355	0.350	0.355	0.282	115,300
2023-02-09	0.350	0.355	0.345	0.350	0.278	1,322,800
2023-02-08	0.350	0.350	0.345	0.350	0.278	1,066,300
2023-02-07	0.355	0.355	0.350	0.350	0.278	630,300
2023-02-03	0.355	0.355	0.350	0.355	0.282	2,085,400
2023-02-02	0.360	0.360	0.355	0.355	0.282	554,400
2023-01-31	0.365	0.365	0.355	0.360	0.286	737,200
2023-01-30	0.360	0.365	0.360	0.365	0.290	459,000
2023-01-27	0.365	0.365	0.355	0.360	0.286	1,033,200
2023-01-26	0.360	0.365	0.355	0.365	0.290	1,666,800
2023-01-25	0.360	0.365	0.360	0.365	0.290	222,200
2023-01-20	0.360	0.365	0.360	0.360	0.286	67,000
2023-01-19	0.365	0.370	0.365	0.365	0.290	23,100
2023-01-18	0.365	0.365	0.360	0.360	0.286	67,100
2023-01-17	0.355	0.365	0.355	0.365	0.290	282,900
2023-01-16	0.355	0.360	0.355	0.360	0.286	79,400
2023-01-13	0.360	0.360	0.355	0.360	0.286	322,300
2023-01-12	0.355	0.360	0.355	0.360	0.286	116,300
2023-01-11	0.355	0.360	0.355	0.355	0.282	52,800
2023-01-10	0.350	0.355	0.350	0.355	0.282	144,300
2023-01-09	0.355	0.355	0.350	0.355	0.282	71,300
2023-01-06	0.355	0.355	0.350	0.355	0.282	71,300
2023-01-05	0.355	0.355	0.350	0.350	0.278	37,700
2023-01-04	0.355	0.355	0.350	0.355	0.282	78,400
2023-01-03	0.350	0.355	0.350	0.355	0.282	254,400
2022-12-30	0.350	0.355	0.350	0.355	0.282	110,600
2022-12-29	0.345	0.355	0.345	0.355	0.282	238,500
2022-12-28	0.345	0.350	0.345	0.350	0.278	8,400
2022-12-27	0.350	0.350	0.340	0.345	0.274	46,700
2022-12-23	0.340	0.350	0.340	0.350	0.278	443,100
2022-12-22	0.340	0.345	0.340	0.340	0.270	157,700
2022-12-21	0.345	0.345	0.340	0.345	0.274	139,400
2022-12-20	0.340	0.345	0.340	0.345	0.274	104,600
2022-12-19	0.345	0.345	0.340	0.345	0.274	103,200
2022-12-16	0.345	0.350	0.340	0.345	0.274	396,800
2022-12-15	0.345	0.350	0.345	0.345	0.274	959,700
2022-12-14	0.350	0.350	0.345	0.350	0.278	281,900
2022-12-13	0.350	0.355	0.350	0.350	0.278	91,400
2022-12-12	0.350	0.355	0.345	0.350	0.278	635,700
2022-12-09	0.350	0.355	0.350	0.355	0.282	180,800
2022-12-08	0.360	0.360	0.345	0.350	0.278	643,800
2022-12-07	0.360	0.360	0.350	0.360	0.286	1,216,100
2022-12-06	0.365	0.365	0.360	0.365	0.290	380,600
2022-12-05	0.370	0.375	0.370	0.370	0.285	314,200
2022-12-02	0.370	0.375	0.365	0.370	0.285	318,300
2022-12-01	0.370	0.375	0.365	0.370	0.285	457,900
2022-11-30	0.375	0.375	0.370	0.370	0.285	391,100
2022-11-29	0.370	0.375	0.370	0.375	0.289	9,500
2022-11-25	0.370	0.370	0.365	0.365	0.281	381,900
2022-11-24	0.370	0.375	0.370	0.370	0.285	313,300
2022-11-23	0.370	0.375	0.370	0.370	0.285	122,000
2022-11-22	0.370	0.370	0.370	0.370	0.285	191,500

← NewerPage 16 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.