AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	0.380	0.380	0.375	0.375	0.289	78,700
2022-08-19	0.380	0.380	0.380	0.380	0.293	405,400
2022-08-18	0.380	0.380	0.375	0.375	0.289	318,200
2022-08-17	0.380	0.380	0.380	0.380	0.293	133,700
2022-08-16	0.380	0.385	0.380	0.380	0.293	430,200
2022-08-15	0.385	0.385	0.380	0.380	0.293	545,900
2022-08-12	0.385	0.385	0.380	0.385	0.296	122,000
2022-08-11	0.385	0.385	0.380	0.385	0.296	64,500
2022-08-10	0.380	0.385	0.380	0.385	0.296	530,100
2022-08-09	0.380	0.385	0.380	0.385	0.296	342,200
2022-08-08	0.385	0.385	0.385	0.385	0.296	443,800
2022-08-05	0.385	0.390	0.385	0.385	0.296	48,400
2022-08-04	0.385	0.385	0.385	0.385	0.296	584,000
2022-08-03	0.385	0.385	0.385	0.385	0.296	381,900
2022-08-02	0.390	0.390	0.385	0.385	0.296	537,000
2022-08-01	0.390	0.395	0.385	0.390	0.300	578,000
2022-07-29	0.390	0.395	0.385	0.385	0.296	278,300
2022-07-28	0.385	0.390	0.385	0.390	0.300	208,400
2022-07-27	0.390	0.390	0.385	0.385	0.296	109,600
2022-07-26	0.390	0.390	0.390	0.390	0.300	400
2022-07-25	0.385	0.390	0.385	0.390	0.300	553,100
2022-07-22	0.390	0.390	0.385	0.385	0.296	158,500
2022-07-21	0.390	0.390	0.385	0.385	0.296	154,000
2022-07-20	0.385	0.390	0.385	0.390	0.300	64,400
2022-07-19	0.390	0.390	0.385	0.385	0.296	390,600
2022-07-18	0.390	0.390	0.385	0.385	0.296	63,600
2022-07-15	0.390	0.390	0.390	0.390	0.300	139,300
2022-07-14	0.390	0.390	0.385	0.385	0.296	25,200
2022-07-13	0.390	0.395	0.385	0.385	0.296	232,700
2022-07-12	0.395	0.395	0.390	0.390	0.300	519,000
2022-07-08	0.390	0.395	0.390	0.390	0.300	156,400
2022-07-07	0.395	0.395	0.385	0.385	0.296	384,000
2022-07-06	0.390	0.395	0.390	0.390	0.300	280,100
2022-07-05	0.390	0.390	0.390	0.390	0.300	170,900
2022-07-04	0.390	0.390	0.385	0.390	0.300	213,000
2022-07-01	0.390	0.390	0.390	0.390	0.300	162,100
2022-06-30	0.385	0.390	0.385	0.390	0.300	27,600
2022-06-29	0.390	0.390	0.385	0.385	0.296	235,000
2022-06-28	0.385	0.385	0.385	0.385	0.296	124,300
2022-06-27	0.385	0.385	0.380	0.385	0.296	59,800
2022-06-24	0.385	0.385	0.380	0.385	0.296	109,500
2022-06-23	0.385	0.385	0.380	0.380	0.293	110,000
2022-06-22	0.385	0.385	0.380	0.385	0.296	67,800
2022-06-21	0.380	0.385	0.380	0.385	0.296	52,000
2022-06-20	0.380	0.385	0.380	0.380	0.293	112,900
2022-06-17	0.380	0.380	0.380	0.380	0.293	97,500
2022-06-16	0.385	0.385	0.380	0.380	0.293	18,400
2022-06-15	0.385	0.385	0.380	0.385	0.296	41,900
2022-06-14	0.380	0.385	0.380	0.385	0.296	385,600
2022-06-13	0.390	0.390	0.380	0.385	0.296	482,100
2022-06-10	0.385	0.390	0.385	0.390	0.300	217,800
2022-06-09	0.390	0.390	0.390	0.390	0.300	16,800
2022-06-08	0.385	0.390	0.385	0.385	0.296	141,200
2022-06-07	0.390	0.390	0.385	0.385	0.296	106,000
2022-06-03	0.390	0.390	0.390	0.390	0.300	3,600
2022-06-02	0.390	0.390	0.385	0.385	0.296	179,400
2022-06-01	0.385	0.385	0.385	0.385	0.296	83,300
2022-05-31	0.385	0.385	0.380	0.385	0.296	149,200
2022-05-30	0.380	0.385	0.380	0.385	0.296	34,100
2022-05-27	0.385	0.385	0.380	0.380	0.293	64,600

← NewerPage 18 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.