AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	0.385	0.385	0.380	0.380	0.293	75,000
2022-05-25	0.380	0.385	0.380	0.380	0.293	362,200
2022-05-24	0.385	0.390	0.385	0.385	0.296	62,400
2022-05-23	0.385	0.385	0.380	0.385	0.296	92,900
2022-05-20	0.385	0.390	0.380	0.385	0.296	129,900
2022-05-19	0.390	0.390	0.385	0.385	0.296	106,100
2022-05-18	0.385	0.390	0.380	0.390	0.300	607,800
2022-05-17	0.390	0.390	0.380	0.380	0.293	305,400
2022-05-13	0.405	0.405	0.400	0.400	0.292	404,600
2022-05-12	0.405	0.405	0.400	0.400	0.292	84,400
2022-05-11	0.405	0.405	0.400	0.405	0.296	113,100
2022-05-10	0.405	0.405	0.405	0.405	0.296	147,100
2022-05-09	0.405	0.405	0.400	0.400	0.292	194,700
2022-05-06	0.405	0.405	0.400	0.405	0.296	314,500
2022-05-05	0.405	0.410	0.400	0.400	0.292	379,800
2022-04-29	0.405	0.405	0.400	0.400	0.292	352,400
2022-04-28	0.400	0.405	0.400	0.400	0.292	432,900
2022-04-27	0.395	0.405	0.395	0.400	0.292	1,077,200
2022-04-26	0.390	0.390	0.385	0.385	0.281	156,600
2022-04-25	0.390	0.390	0.385	0.390	0.285	160,700
2022-04-22	0.390	0.390	0.385	0.390	0.285	183,300
2022-04-21	0.390	0.390	0.385	0.390	0.285	188,400
2022-04-20	0.390	0.390	0.385	0.390	0.285	51,000
2022-04-18	0.390	0.390	0.390	0.390	0.285	53,000
2022-04-15	0.390	0.390	0.385	0.385	0.281	20,200
2022-04-14	0.385	0.390	0.385	0.390	0.285	117,800
2022-04-13	0.385	0.390	0.385	0.390	0.285	108,700
2022-04-12	0.385	0.390	0.385	0.390	0.285	406,300
2022-04-11	0.385	0.385	0.385	0.385	0.281	10,000
2022-04-08	0.385	0.390	0.385	0.390	0.285	269,200
2022-04-07	0.385	0.390	0.380	0.385	0.281	203,300
2022-04-06	0.380	0.390	0.380	0.390	0.285	17,200
2022-04-05	0.385	0.390	0.385	0.385	0.281	323,100
2022-04-04	0.380	0.385	0.380	0.380	0.278	118,500
2022-04-01	0.380	0.385	0.375	0.385	0.281	105,700
2022-03-31	0.375	0.380	0.375	0.380	0.278	462,400
2022-03-30	0.375	0.380	0.375	0.375	0.274	163,100
2022-03-29	0.375	0.380	0.375	0.375	0.274	150,700
2022-03-28	0.375	0.375	0.370	0.370	0.270	64,400
2022-03-25	0.375	0.375	0.370	0.375	0.274	135,400
2022-03-24	0.375	0.375	0.370	0.375	0.274	48,400
2022-03-23	0.375	0.375	0.375	0.375	0.274	3,000
2022-03-22	0.375	0.375	0.370	0.370	0.270	19,400
2022-03-21	0.370	0.370	0.365	0.370	0.270	48,900
2022-03-18	0.370	0.370	0.370	0.370	0.270	16,000
2022-03-17	0.375	0.375	0.370	0.370	0.270	327,900
2022-03-16	0.375	0.375	0.375	0.375	0.274	100
2022-03-15	0.370	0.375	0.370	0.370	0.270	82,300
2022-03-14	0.375	0.375	0.370	0.375	0.274	42,400
2022-03-11	0.370	0.370	0.370	0.370	0.270	101,000
2022-03-10	0.365	0.375	0.365	0.375	0.274	166,200
2022-03-09	0.370	0.370	0.365	0.370	0.270	53,700
2022-03-08	0.370	0.370	0.365	0.365	0.267	91,000
2022-03-07	0.370	0.375	0.365	0.370	0.270	273,700
2022-03-04	0.375	0.375	0.370	0.375	0.274	79,700
2022-03-03	0.375	0.380	0.375	0.375	0.274	95,200
2022-03-02	0.380	0.380	0.375	0.380	0.278	57,800
2022-03-01	0.375	0.380	0.375	0.375	0.274	496,000
2022-02-28	0.370	0.375	0.370	0.375	0.274	145,300
2022-02-25	0.365	0.370	0.365	0.365	0.267	56,100

← NewerPage 19 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.