AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-04	0.300	0.300	0.300	0.300	0.262	503,500
2025-02-03	0.300	0.305	0.300	0.300	0.262	458,100
2025-01-31	0.305	0.305	0.300	0.300	0.262	21,500
2025-01-28	0.300	0.300	0.300	0.300	0.262	371,000
2025-01-27	0.305	0.305	0.300	0.300	0.262	280,500
2025-01-24	0.300	0.300	0.300	0.300	0.262	764,600
2025-01-23	0.305	0.305	0.300	0.300	0.262	415,700
2025-01-22	0.300	0.305	0.300	0.300	0.262	312,100
2025-01-21	0.300	0.305	0.300	0.305	0.266	138,600
2025-01-20	0.300	0.305	0.300	0.305	0.266	1,023,900
2025-01-17	0.305	0.305	0.295	0.300	0.262	1,090,400
2025-01-16	0.300	0.305	0.300	0.305	0.266	1,310,100
2025-01-15	0.300	0.305	0.300	0.300	0.262	205,300
2025-01-14	0.305	0.305	0.300	0.305	0.266	60,800
2025-01-13	0.300	0.305	0.300	0.305	0.266	220,500
2025-01-10	0.300	0.305	0.300	0.300	0.262	278,000
2025-01-09	0.300	0.305	0.300	0.300	0.262	173,200
2025-01-08	0.300	0.305	0.300	0.300	0.262	213,700
2025-01-07	0.300	0.305	0.300	0.300	0.262	104,400
2025-01-06	0.300	0.305	0.300	0.305	0.266	145,200
2025-01-03	0.305	0.305	0.300	0.300	0.262	366,200
2025-01-02	0.300	0.305	0.300	0.305	0.266	424,200
2024-12-31	0.300	0.305	0.300	0.305	0.266	212,200
2024-12-30	0.305	0.305	0.300	0.300	0.262	73,300
2024-12-27	0.300	0.305	0.300	0.305	0.266	74,700
2024-12-26	0.300	0.305	0.300	0.305	0.266	188,500
2024-12-24	0.305	0.305	0.300	0.305	0.266	403,500
2024-12-23	0.300	0.305	0.300	0.300	0.262	141,600
2024-12-20	0.300	0.300	0.300	0.300	0.262	31,000
2024-12-19	0.300	0.305	0.300	0.300	0.262	344,700
2024-12-18	0.300	0.300	0.300	0.300	0.262	110,000
2024-12-17	0.300	0.300	0.300	0.300	0.262	64,000
2024-12-16	0.305	0.305	0.300	0.300	0.262	27,000
2024-12-13	0.300	0.305	0.300	0.305	0.266	484,300
2024-12-12	0.305	0.305	0.300	0.300	0.262	326,400
2024-12-11	0.300	0.305	0.300	0.305	0.266	474,000
2024-12-10	0.300	0.305	0.300	0.305	0.266	514,000
2024-12-09	0.305	0.305	0.300	0.305	0.266	181,000
2024-12-06	0.315	0.315	0.310	0.315	0.266	64,900
2024-12-05	0.315	0.315	0.310	0.310	0.262	440,100
2024-12-04	0.315	0.315	0.310	0.310	0.262	118,300
2024-12-03	0.315	0.315	0.310	0.310	0.262	33,200
2024-12-02	0.310	0.315	0.310	0.310	0.262	539,900
2024-11-29	0.315	0.315	0.310	0.310	0.262	67,800
2024-11-28	0.310	0.310	0.310	0.310	0.262	261,600
2024-11-27	0.310	0.315	0.310	0.310	0.262	198,400
2024-11-26	0.310	0.310	0.310	0.310	0.262	82,600
2024-11-25	0.315	0.315	0.305	0.315	0.266	92,500
2024-11-22	0.310	0.315	0.310	0.315	0.266	221,600
2024-11-21	0.315	0.315	0.310	0.310	0.262	427,100
2024-11-20	0.315	0.315	0.310	0.310	0.262	85,600
2024-11-19	0.310	0.310	0.305	0.310	0.262	107,200
2024-11-18	0.310	0.315	0.310	0.310	0.262	207,800
2024-11-15	0.315	0.315	0.310	0.310	0.262	113,800
2024-11-14	0.310	0.315	0.310	0.315	0.266	131,400
2024-11-13	0.310	0.315	0.310	0.310	0.262	389,700
2024-11-12	0.315	0.315	0.310	0.310	0.262	313,900
2024-11-11	0.310	0.315	0.305	0.315	0.266	506,100
2024-11-08	0.310	0.315	0.310	0.310	0.262	504,100
2024-11-07	0.310	0.315	0.310	0.315	0.266	9,400

← NewerPage 8 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.