AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	0.375	0.375	0.365	0.365	0.267	232,200
2022-02-23	0.370	0.380	0.370	0.370	0.270	238,000
2022-02-22	0.370	0.370	0.370	0.370	0.270	317,200
2022-02-21	0.375	0.375	0.370	0.370	0.270	112,000
2022-02-18	0.375	0.375	0.375	0.375	0.274	55,300
2022-02-17	0.380	0.380	0.375	0.375	0.274	104,800
2022-02-16	0.375	0.380	0.375	0.380	0.278	85,800
2022-02-15	0.375	0.380	0.375	0.375	0.274	485,100
2022-02-14	0.380	0.380	0.365	0.375	0.274	982,300
2022-02-11	0.375	0.380	0.375	0.380	0.278	94,200
2022-02-10	0.375	0.380	0.375	0.380	0.278	50,100
2022-02-09	0.385	0.385	0.380	0.380	0.278	52,600
2022-02-08	0.380	0.380	0.380	0.380	0.278	210,600
2022-02-07	0.385	0.385	0.380	0.380	0.278	281,400
2022-02-04	0.385	0.385	0.385	0.385	0.281	10,000
2022-02-03	0.385	0.385	0.380	0.380	0.278	25,900
2022-01-31	0.380	0.385	0.380	0.380	0.278	29,200
2022-01-28	0.385	0.385	0.385	0.385	0.281	21,200
2022-01-27	0.380	0.380	0.380	0.380	0.278	268,700
2022-01-26	0.385	0.385	0.380	0.385	0.281	136,600
2022-01-24	0.380	0.385	0.380	0.385	0.281	181,700
2022-01-21	0.385	0.385	0.380	0.380	0.278	216,600
2022-01-20	0.385	0.385	0.380	0.385	0.281	22,700
2022-01-19	0.380	0.385	0.380	0.385	0.281	122,000
2022-01-17	0.385	0.385	0.385	0.385	0.281	208,000
2022-01-14	0.390	0.390	0.385	0.390	0.285	120,500
2022-01-13	0.385	0.390	0.385	0.385	0.281	98,000
2022-01-12	0.390	0.390	0.385	0.385	0.281	23,400
2022-01-11	0.390	0.390	0.385	0.385	0.281	186,500
2022-01-10	0.390	0.390	0.385	0.390	0.285	48,000
2022-01-07	0.385	0.390	0.380	0.390	0.285	309,000
2022-01-06	0.385	0.390	0.385	0.390	0.285	9,800
2022-01-05	0.390	0.390	0.385	0.385	0.281	164,700
2022-01-04	0.385	0.390	0.385	0.390	0.285	27,000
2022-01-03	0.385	0.390	0.385	0.385	0.281	71,600
2021-12-31	0.390	0.390	0.385	0.390	0.285	85,500
2021-12-30	0.385	0.390	0.380	0.385	0.281	137,200
2021-12-29	0.390	0.390	0.390	0.390	0.285	7,000
2021-12-28	0.385	0.385	0.385	0.385	0.281	55,900
2021-12-27	0.385	0.385	0.380	0.380	0.278	40,700
2021-12-24	0.385	0.385	0.380	0.385	0.281	137,200
2021-12-23	0.385	0.385	0.380	0.385	0.281	70,200
2021-12-22	0.385	0.385	0.385	0.385	0.281	84,000
2021-12-21	0.385	0.385	0.385	0.385	0.281	12,100
2021-12-20	0.380	0.380	0.380	0.380	0.278	37,200
2021-12-17	0.390	0.390	0.380	0.380	0.278	236,100
2021-12-16	0.385	0.385	0.385	0.385	0.281	13,300
2021-12-15	0.385	0.385	0.380	0.385	0.281	136,800
2021-12-14	0.385	0.390	0.385	0.385	0.281	83,100
2021-12-13	0.390	0.390	0.385	0.385	0.281	4,900
2021-12-10	0.390	0.390	0.385	0.385	0.281	407,000
2021-12-09	0.400	0.400	0.395	0.395	0.281	375,800
2021-12-08	0.400	0.400	0.395	0.395	0.281	247,500
2021-12-07	0.395	0.400	0.395	0.400	0.284	198,300
2021-12-06	0.390	0.400	0.390	0.390	0.277	71,800
2021-12-02	0.395	0.400	0.390	0.395	0.281	434,300
2021-12-01	0.400	0.400	0.390	0.395	0.281	652,000
2021-11-30	0.395	0.395	0.390	0.390	0.277	207,000
2021-11-29	0.395	0.395	0.390	0.390	0.277	261,100
2021-11-26	0.400	0.400	0.395	0.400	0.284	311,200

← NewerPage 20 of 21 · 1,226 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.