AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-30	0.325	0.330	0.320	0.325	0.309	658,000
2026-04-29	0.325	0.330	0.325	0.330	0.314	675,400
2026-04-28	0.330	0.330	0.320	0.325	0.309	671,200
2026-04-27	0.320	0.330	0.320	0.330	0.314	853,200
2026-04-24	0.320	0.325	0.320	0.325	0.309	348,700
2026-04-23	0.315	0.325	0.315	0.320	0.305	3,166,000
2026-04-22	0.305	0.310	0.305	0.310	0.295	202,100
2026-04-21	0.310	0.310	0.305	0.310	0.295	229,000
2026-04-20	0.305	0.310	0.305	0.310	0.295	370,700
2026-04-17	0.305	0.305	0.300	0.300	0.286	473,600
2026-04-16	0.300	0.305	0.300	0.305	0.290	463,000
2026-04-15	0.305	0.305	0.300	0.305	0.290	560,800
2026-04-14	0.305	0.305	0.300	0.305	0.290	1,409,800
2026-04-13	0.310	0.310	0.300	0.305	0.290	1,059,300
2026-04-10	0.305	0.310	0.305	0.310	0.295	809,800
2026-04-09	0.305	0.310	0.305	0.305	0.290	14,000
2026-04-08	0.305	0.310	0.305	0.305	0.290	51,400
2026-04-07	0.305	0.310	0.305	0.305	0.290	289,500
2026-04-06	0.310	0.310	0.305	0.310	0.295	313,000
2026-04-03	0.310	0.310	0.305	0.310	0.295	574,700
2026-04-02	0.305	0.310	0.305	0.310	0.295	255,200
2026-04-01	0.310	0.310	0.305	0.310	0.295	142,800
2026-03-31	0.305	0.310	0.305	0.305	0.290	1,203,400
2026-03-30	0.305	0.310	0.300	0.300	0.286	557,100
2026-03-27	0.305	0.310	0.305	0.305	0.290	398,300
2026-03-26	0.310	0.310	0.305	0.305	0.290	334,600
2026-03-25	0.310	0.310	0.305	0.310	0.295	550,500
2026-03-24	0.320	0.320	0.305	0.310	0.295	2,275,900
2026-03-19	0.325	0.330	0.320	0.320	0.305	590,000
2026-03-18	0.320	0.325	0.320	0.325	0.309	35,300
2026-03-17	0.325	0.325	0.320	0.320	0.305	77,000
2026-03-16	0.325	0.325	0.320	0.320	0.305	44,500
2026-03-13	0.320	0.325	0.315	0.325	0.309	1,430,700
2026-03-12	0.315	0.320	0.315	0.320	0.305	682,700
2026-03-11	0.325	0.325	0.320	0.320	0.305	119,500
2026-03-10	0.315	0.325	0.315	0.325	0.309	673,100
2026-03-09	0.320	0.320	0.300	0.315	0.300	1,871,300
2026-03-06	0.320	0.320	0.315	0.320	0.305	552,400
2026-03-05	0.320	0.320	0.315	0.320	0.305	267,400
2026-03-04	0.325	0.325	0.320	0.320	0.305	744,000
2026-03-03	0.325	0.325	0.320	0.325	0.309	281,600
2026-03-02	0.325	0.325	0.320	0.325	0.309	1,597,800
2026-02-27	0.330	0.330	0.325	0.330	0.314	640,000
2026-02-26	0.340	0.340	0.330	0.330	0.314	704,800
2026-02-25	0.335	0.340	0.335	0.340	0.324	938,800
2026-02-24	0.330	0.335	0.330	0.330	0.314	55,300
2026-02-23	0.335	0.335	0.330	0.330	0.314	99,600
2026-02-20	0.335	0.335	0.330	0.335	0.319	108,100
2026-02-19	0.330	0.335	0.330	0.335	0.319	59,100
2026-02-16	0.330	0.335	0.330	0.330	0.314	44,400
2026-02-13	0.330	0.330	0.330	0.330	0.314	35,500
2026-02-12	0.330	0.330	0.325	0.330	0.314	482,600
2026-02-11	0.330	0.330	0.325	0.325	0.309	50,800
2026-02-10	0.325	0.330	0.325	0.325	0.309	244,500
2026-02-09	0.330	0.330	0.325	0.325	0.309	778,200
2026-02-06	0.325	0.330	0.325	0.325	0.309	190,200
2026-02-05	0.330	0.330	0.325	0.330	0.314	110,200
2026-02-04	0.325	0.330	0.325	0.325	0.309	307,500
2026-02-03	0.330	0.330	0.325	0.325	0.309	288,900
2026-01-30	0.325	0.330	0.325	0.330	0.314	145,900

← NewerPage 3 of 21 · 1,228 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.