AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-29	0.325	0.325	0.325	0.325	0.309	129,800
2026-01-28	0.330	0.330	0.330	0.330	0.314	176,600
2026-01-27	0.330	0.335	0.330	0.330	0.314	304,100
2026-01-26	0.325	0.330	0.325	0.330	0.314	474,000
2026-01-23	0.325	0.330	0.325	0.325	0.309	140,500
2026-01-22	0.325	0.335	0.325	0.325	0.309	119,100
2026-01-21	0.320	0.330	0.320	0.325	0.309	1,333,400
2026-01-20	0.315	0.320	0.315	0.315	0.300	605,000
2026-01-19	0.310	0.315	0.310	0.310	0.295	491,800
2026-01-16	0.310	0.315	0.310	0.310	0.295	131,200
2026-01-15	0.315	0.315	0.310	0.310	0.295	352,700
2026-01-14	0.315	0.315	0.310	0.315	0.300	320,900
2026-01-13	0.310	0.315	0.310	0.315	0.300	254,600
2026-01-12	0.315	0.315	0.310	0.310	0.295	176,800
2026-01-09	0.315	0.315	0.315	0.315	0.300	23,400
2026-01-08	0.310	0.315	0.310	0.315	0.300	79,800
2026-01-07	0.310	0.315	0.310	0.315	0.300	16,300
2026-01-06	0.315	0.315	0.305	0.315	0.300	566,200
2026-01-05	0.315	0.315	0.310	0.315	0.300	46,000
2026-01-02	0.310	0.315	0.310	0.315	0.300	242,500
2025-12-31	0.310	0.315	0.310	0.315	0.300	145,000
2025-12-30	0.310	0.315	0.310	0.310	0.295	161,200
2025-12-29	0.315	0.315	0.310	0.310	0.295	141,000
2025-12-26	0.310	0.315	0.310	0.315	0.300	980,500
2025-12-24	0.310	0.310	0.305	0.310	0.295	105,300
2025-12-23	0.310	0.310	0.310	0.310	0.295	91,100
2025-12-22	0.305	0.315	0.300	0.310	0.295	1,283,900
2025-12-19	0.310	0.310	0.305	0.305	0.290	30,700
2025-12-18	0.305	0.310	0.305	0.305	0.290	239,500
2025-12-17	0.305	0.305	0.300	0.305	0.290	202,700
2025-12-16	0.305	0.310	0.305	0.305	0.290	198,000
2025-12-15	0.310	0.310	0.305	0.305	0.290	36,000
2025-12-12	0.305	0.310	0.305	0.310	0.295	489,400
2025-12-11	0.305	0.305	0.305	0.305	0.290	100
2025-12-10	0.310	0.310	0.305	0.305	0.290	419,100
2025-12-09	0.305	0.310	0.300	0.305	0.290	194,100
2025-12-08	0.310	0.310	0.300	0.305	0.290	376,700
2025-12-05	0.320	0.320	0.320	0.320	0.292	374,600
2025-12-04	0.320	0.320	0.315	0.320	0.292	847,900
2025-12-03	0.315	0.320	0.315	0.320	0.292	610,100
2025-12-02	0.320	0.320	0.315	0.315	0.288	341,700
2025-12-01	0.320	0.320	0.315	0.320	0.292	353,400
2025-11-28	0.320	0.320	0.320	0.320	0.292	422,600
2025-11-27	0.315	0.315	0.315	0.315	0.288	60,100
2025-11-26	0.320	0.320	0.315	0.315	0.288	315,400
2025-11-25	0.315	0.320	0.315	0.320	0.292	64,500
2025-11-24	0.320	0.320	0.315	0.315	0.288	685,000
2025-11-21	0.315	0.320	0.315	0.315	0.288	336,800
2025-11-20	0.310	0.315	0.310	0.315	0.288	806,500
2025-11-19	0.310	0.315	0.310	0.310	0.283	27,000
2025-11-18	0.310	0.310	0.310	0.310	0.283	9,200
2025-11-17	0.315	0.315	0.310	0.310	0.283	212,100
2025-11-14	0.310	0.315	0.310	0.315	0.288	341,900
2025-11-13	0.310	0.315	0.310	0.310	0.283	34,000
2025-11-12	0.315	0.315	0.310	0.310	0.283	39,600
2025-11-11	0.315	0.315	0.310	0.315	0.288	742,700
2025-11-10	0.310	0.315	0.310	0.315	0.288	135,100
2025-11-07	0.310	0.315	0.310	0.310	0.283	109,600
2025-11-06	0.310	0.315	0.310	0.310	0.283	620,600
2025-11-05	0.310	0.310	0.310	0.310	0.283	315,600

← NewerPage 4 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.