AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-24	0.325	0.330	0.325	0.330	0.330	755,100
2026-07-23	0.325	0.325	0.325	0.325	0.325	244,800
2026-07-22	0.320	0.325	0.320	0.325	0.325	425,600
2026-07-21	0.325	0.325	0.320	0.325	0.325	249,000
2026-07-20	0.325	0.325	0.320	0.325	0.325	194,100
2026-07-17	0.325	0.325	0.325	0.325	0.325	236,200
2026-07-16	0.325	0.325	0.325	0.325	0.325	252,500
2026-07-15	0.325	0.325	0.325	0.325	0.325	166,600
2026-07-14	0.330	0.330	0.325	0.330	0.330	18,700
2026-07-13	0.330	0.330	0.325	0.330	0.330	48,200
2026-07-10	0.325	0.330	0.325	0.330	0.330	114,800
2026-07-09	0.325	0.325	0.325	0.325	0.325	106,700
2026-07-08	0.325	0.325	0.325	0.325	0.325	93,300
2026-07-07	0.320	0.325	0.320	0.325	0.325	107,900
2026-07-06	0.330	0.330	0.320	0.320	0.320	190,100
2026-07-03	0.320	0.330	0.320	0.330	0.330	318,200
2026-07-02	0.325	0.325	0.320	0.320	0.320	41,000
2026-07-01	0.325	0.325	0.320	0.325	0.325	132,200
2026-06-30	0.325	0.325	0.320	0.325	0.325	140,400
2026-06-29	0.325	0.330	0.320	0.325	0.325	434,800
2026-06-26	0.325	0.325	0.325	0.325	0.325	46,400
2026-06-25	0.325	0.330	0.325	0.325	0.325	251,700
2026-06-24	0.320	0.325	0.320	0.325	0.325	60,300
2026-06-23	0.320	0.325	0.320	0.320	0.320	508,300
2026-06-22	0.325	0.325	0.320	0.320	0.320	77,900
2026-06-19	0.325	0.325	0.320	0.325	0.325	419,200
2026-06-18	0.320	0.325	0.315	0.325	0.325	1,106,600
2026-06-17	0.320	0.320	0.320	0.320	0.320	0
2026-06-16	0.330	0.330	0.320	0.320	0.320	428,800
2026-06-15	0.330	0.335	0.325	0.330	0.330	451,600
2026-06-12	0.335	0.340	0.330	0.330	0.330	949,100
2026-06-11	0.335	0.335	0.330	0.335	0.335	1,112,100
2026-06-10	0.340	0.340	0.330	0.335	0.335	1,085,100
2026-06-09	0.315	0.340	0.315	0.335	0.335	3,331,900
2026-06-08	0.315	0.315	0.310	0.310	0.310	298,500
2026-06-05	0.315	0.315	0.310	0.310	0.310	159,700
2026-06-04	0.310	0.315	0.310	0.315	0.315	126,800
2026-06-03	0.310	0.315	0.310	0.310	0.310	214,000
2026-06-02	0.310	0.310	0.310	0.310	0.310	0
2026-06-01	0.310	0.310	0.310	0.310	0.310	0
2026-05-29	0.310	0.315	0.310	0.310	0.310	32,100
2026-05-28	0.310	0.315	0.310	0.310	0.310	587,600
2026-05-27	0.315	0.315	0.315	0.315	0.315	0
2026-05-26	0.315	0.315	0.310	0.315	0.315	13,500
2026-05-25	0.310	0.315	0.310	0.310	0.310	33,200
2026-05-22	0.310	0.315	0.310	0.315	0.315	62,200
2026-05-21	0.310	0.310	0.310	0.310	0.310	195,700
2026-05-20	0.310	0.315	0.310	0.310	0.310	315,700
2026-05-19	0.310	0.310	0.310	0.310	0.310	50,100
2026-05-18	0.310	0.310	0.310	0.310	0.310	123,800
2026-05-15	0.315	0.315	0.310	0.310	0.310	205,600
2026-05-14	0.315	0.315	0.310	0.315	0.315	655,400
2026-05-13	0.315	0.315	0.310	0.315	0.315	421,000
2026-05-12	0.315	0.315	0.310	0.315	0.315	149,800
2026-05-11	0.315	0.320	0.310	0.315	0.315	861,300
2026-05-08	0.330	0.335	0.325	0.330	0.314	1,779,700
2026-05-07	0.325	0.325	0.320	0.325	0.309	498,500
2026-05-06	0.325	0.325	0.320	0.325	0.309	1,263,100
2026-05-05	0.330	0.330	0.320	0.325	0.309	1,126,300
2026-05-04	0.325	0.330	0.320	0.330	0.314	624,800

← NewerPage 2 of 3 · 129 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.