AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-04	0.315	0.315	0.310	0.310	0.283	10,300
2025-11-03	0.310	0.315	0.310	0.310	0.283	786,700
2025-10-31	0.310	0.315	0.305	0.310	0.283	855,500
2025-10-30	0.310	0.315	0.310	0.310	0.283	527,900
2025-10-29	0.310	0.315	0.310	0.310	0.283	536,800
2025-10-28	0.310	0.310	0.310	0.310	0.283	50,600
2025-10-27	0.315	0.315	0.310	0.315	0.288	356,600
2025-10-24	0.315	0.315	0.310	0.315	0.288	168,700
2025-10-23	0.310	0.310	0.310	0.310	0.283	36,000
2025-10-22	0.315	0.315	0.310	0.310	0.283	218,200
2025-10-21	0.315	0.320	0.315	0.320	0.292	64,300
2025-10-17	0.315	0.320	0.315	0.315	0.288	585,000
2025-10-16	0.320	0.320	0.315	0.320	0.292	38,700
2025-10-15	0.315	0.320	0.315	0.320	0.292	79,300
2025-10-14	0.315	0.315	0.310	0.315	0.288	321,500
2025-10-13	0.315	0.320	0.315	0.320	0.292	578,500
2025-10-10	0.315	0.320	0.315	0.315	0.288	342,900
2025-10-09	0.315	0.315	0.315	0.315	0.288	630,900
2025-10-08	0.320	0.320	0.315	0.320	0.292	59,900
2025-10-07	0.315	0.320	0.315	0.320	0.292	82,000
2025-10-06	0.320	0.320	0.315	0.315	0.288	80,700
2025-10-03	0.320	0.320	0.315	0.320	0.292	315,900
2025-10-02	0.320	0.320	0.315	0.315	0.288	47,100
2025-10-01	0.315	0.320	0.315	0.320	0.292	88,500
2025-09-30	0.320	0.320	0.315	0.315	0.288	270,600
2025-09-29	0.315	0.320	0.315	0.315	0.288	301,300
2025-09-26	0.320	0.320	0.315	0.315	0.288	113,800
2025-09-25	0.315	0.320	0.315	0.320	0.292	967,500
2025-09-24	0.315	0.320	0.315	0.315	0.288	751,700
2025-09-23	0.315	0.320	0.315	0.315	0.288	695,200
2025-09-22	0.315	0.315	0.315	0.315	0.288	928,600
2025-09-19	0.315	0.315	0.310	0.315	0.288	49,500
2025-09-18	0.310	0.310	0.310	0.310	0.283	209,900
2025-09-17	0.310	0.310	0.310	0.310	0.283	770,500
2025-09-12	0.305	0.305	0.305	0.305	0.279	172,300
2025-09-11	0.300	0.305	0.300	0.305	0.279	86,900
2025-09-10	0.305	0.305	0.300	0.300	0.274	145,500
2025-09-09	0.305	0.305	0.300	0.305	0.279	52,500
2025-09-08	0.310	0.310	0.300	0.305	0.279	230,200
2025-09-04	0.305	0.310	0.305	0.305	0.279	393,500
2025-09-03	0.305	0.305	0.300	0.305	0.279	57,800
2025-09-02	0.305	0.305	0.300	0.305	0.279	37,500
2025-08-29	0.300	0.305	0.300	0.300	0.274	82,100
2025-08-28	0.305	0.305	0.305	0.305	0.279	32,300
2025-08-27	0.300	0.305	0.300	0.305	0.279	114,300
2025-08-26	0.300	0.300	0.300	0.300	0.274	13,600
2025-08-25	0.305	0.305	0.305	0.305	0.279	511,800
2025-08-22	0.305	0.305	0.305	0.305	0.279	115,100
2025-08-21	0.305	0.310	0.305	0.310	0.283	77,200
2025-08-20	0.305	0.310	0.305	0.310	0.283	110,300
2025-08-19	0.310	0.310	0.305	0.305	0.279	61,600
2025-08-18	0.305	0.310	0.305	0.310	0.283	84,400
2025-08-15	0.305	0.310	0.305	0.305	0.279	49,100
2025-08-14	0.305	0.305	0.305	0.305	0.279	118,200
2025-08-13	0.305	0.310	0.305	0.305	0.279	186,100
2025-08-12	0.305	0.305	0.305	0.305	0.279	180,200
2025-08-11	0.305	0.310	0.300	0.305	0.279	553,500
2025-08-08	0.300	0.305	0.300	0.305	0.279	170,000
2025-08-07	0.305	0.305	0.300	0.300	0.274	550,000
2025-08-06	0.300	0.305	0.300	0.300	0.274	66,800

← NewerPage 5 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.