AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	0.365	0.375	0.365	0.370	0.285	283,500
2022-11-17	0.375	0.375	0.375	0.375	0.289	100
2022-11-16	0.375	0.375	0.375	0.375	0.289	130,000
2022-11-15	0.375	0.375	0.370	0.370	0.285	289,100
2022-11-14	0.370	0.375	0.370	0.370	0.285	431,000
2022-11-11	0.370	0.370	0.370	0.370	0.285	322,000
2022-11-10	0.370	0.375	0.370	0.370	0.285	400,500
2022-11-09	0.370	0.375	0.370	0.370	0.285	381,500
2022-11-08	0.370	0.370	0.370	0.370	0.285	10,000
2022-11-07	0.370	0.380	0.370	0.375	0.289	317,200
2022-11-04	0.370	0.370	0.370	0.370	0.285	95,000
2022-11-03	0.370	0.370	0.365	0.365	0.281	81,000
2022-11-02	0.370	0.370	0.370	0.370	0.285	34,800
2022-11-01	0.370	0.370	0.365	0.370	0.285	108,700
2022-10-31	0.365	0.370	0.365	0.365	0.281	102,900
2022-10-28	0.365	0.370	0.360	0.360	0.277	290,800
2022-10-27	0.365	0.365	0.365	0.365	0.281	63,000
2022-10-26	0.365	0.370	0.355	0.370	0.285	147,000
2022-10-25	0.355	0.370	0.355	0.365	0.281	362,100
2022-10-21	0.355	0.355	0.355	0.355	0.273	55,100
2022-10-20	0.355	0.355	0.350	0.355	0.273	162,100
2022-10-19	0.360	0.360	0.355	0.355	0.273	11,500
2022-10-18	0.355	0.355	0.355	0.355	0.273	5,000
2022-10-17	0.360	0.360	0.350	0.360	0.277	127,200
2022-10-14	0.360	0.360	0.355	0.360	0.277	105,400
2022-10-13	0.360	0.360	0.350	0.360	0.277	73,100
2022-10-12	0.355	0.360	0.355	0.360	0.277	114,300
2022-10-11	0.355	0.360	0.355	0.360	0.277	158,500
2022-10-07	0.360	0.360	0.355	0.355	0.273	40,400
2022-10-06	0.355	0.360	0.355	0.360	0.277	19,000
2022-10-05	0.360	0.360	0.360	0.360	0.277	41,900
2022-10-04	0.360	0.360	0.355	0.360	0.277	198,400
2022-10-03	0.360	0.365	0.360	0.360	0.277	86,600
2022-09-30	0.360	0.360	0.355	0.360	0.277	320,800
2022-09-29	0.360	0.360	0.360	0.360	0.277	160,900
2022-09-28	0.360	0.360	0.360	0.360	0.277	295,500
2022-09-27	0.360	0.365	0.360	0.365	0.281	86,600
2022-09-26	0.365	0.365	0.360	0.365	0.281	309,100
2022-09-23	0.365	0.365	0.365	0.365	0.281	36,400
2022-09-22	0.370	0.370	0.365	0.365	0.281	385,400
2022-09-21	0.365	0.365	0.365	0.365	0.281	370,500
2022-09-20	0.375	0.375	0.365	0.365	0.281	990,100
2022-09-19	0.375	0.375	0.370	0.370	0.285	505,900
2022-09-15	0.380	0.380	0.375	0.375	0.289	445,200
2022-09-14	0.375	0.375	0.375	0.375	0.289	21,000
2022-09-13	0.380	0.380	0.380	0.380	0.293	65,500
2022-09-12	0.380	0.380	0.375	0.380	0.293	44,000
2022-09-09	0.375	0.380	0.375	0.380	0.293	29,700
2022-09-08	0.375	0.380	0.375	0.375	0.289	10,200
2022-09-07	0.380	0.380	0.375	0.380	0.293	53,500
2022-09-06	0.380	0.380	0.375	0.375	0.289	38,500
2022-09-05	0.375	0.380	0.375	0.375	0.289	85,800
2022-09-02	0.375	0.380	0.375	0.375	0.289	32,100
2022-09-01	0.380	0.380	0.375	0.375	0.289	30,200
2022-08-30	0.380	0.380	0.375	0.380	0.293	387,300
2022-08-29	0.380	0.380	0.375	0.380	0.293	103,600
2022-08-26	0.380	0.380	0.375	0.380	0.293	96,900
2022-08-25	0.380	0.380	0.380	0.380	0.293	2,400
2022-08-24	0.380	0.380	0.375	0.380	0.293	114,100
2022-08-23	0.375	0.380	0.375	0.380	0.293	130,000

← NewerPage 17 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.