AmFIRST Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-07	0.310	0.315	0.310	0.315	0.266	9,400
2024-11-06	0.310	0.315	0.310	0.310	0.262	73,700
2024-11-05	0.310	0.310	0.310	0.310	0.262	64,000
2024-11-04	0.305	0.315	0.305	0.315	0.266	271,000
2024-11-01	0.310	0.310	0.310	0.310	0.262	289,000
2024-10-30	0.315	0.315	0.310	0.310	0.262	58,500
2024-10-29	0.310	0.310	0.310	0.310	0.262	108,100
2024-10-28	0.310	0.310	0.310	0.310	0.262	244,000
2024-10-25	0.315	0.315	0.310	0.315	0.266	30,300
2024-10-24	0.310	0.310	0.310	0.310	0.262	137,000
2024-10-23	0.310	0.315	0.310	0.315	0.266	49,300
2024-10-22	0.310	0.315	0.310	0.315	0.266	36,600
2024-10-21	0.310	0.310	0.310	0.310	0.262	51,100
2024-10-18	0.315	0.315	0.310	0.310	0.262	319,600
2024-10-17	0.310	0.315	0.310	0.315	0.266	276,900
2024-10-16	0.310	0.315	0.310	0.310	0.262	49,600
2024-10-15	0.315	0.315	0.310	0.310	0.262	71,300
2024-10-14	0.310	0.315	0.310	0.310	0.262	94,300
2024-10-11	0.310	0.315	0.310	0.315	0.266	96,000
2024-10-10	0.310	0.310	0.310	0.310	0.262	150,300
2024-10-09	0.310	0.315	0.310	0.315	0.266	191,400
2024-10-08	0.310	0.315	0.310	0.315	0.266	465,400
2024-10-07	0.310	0.315	0.310	0.310	0.262	164,000
2024-10-04	0.315	0.315	0.310	0.310	0.262	91,100
2024-10-03	0.310	0.310	0.310	0.310	0.262	64,000
2024-10-02	0.310	0.310	0.310	0.310	0.262	113,800
2024-10-01	0.310	0.315	0.310	0.310	0.262	114,700
2024-09-30	0.310	0.315	0.310	0.310	0.262	66,500
2024-09-27	0.310	0.315	0.310	0.310	0.262	39,400
2024-09-26	0.310	0.315	0.310	0.310	0.262	152,100
2024-09-25	0.310	0.310	0.310	0.310	0.262	152,000
2024-09-24	0.310	0.315	0.310	0.315	0.266	67,100
2024-09-23	0.315	0.315	0.310	0.310	0.262	147,400
2024-09-20	0.310	0.315	0.310	0.315	0.266	275,600
2024-09-19	0.310	0.310	0.305	0.310	0.262	707,600
2024-09-18	0.310	0.310	0.305	0.310	0.262	313,800
2024-09-17	0.310	0.315	0.310	0.315	0.266	253,600
2024-09-13	0.310	0.310	0.305	0.310	0.262	152,100
2024-09-12	0.305	0.310	0.305	0.310	0.262	68,600
2024-09-11	0.305	0.305	0.305	0.305	0.258	386,400
2024-09-10	0.305	0.310	0.305	0.305	0.258	80,500
2024-09-09	0.305	0.305	0.305	0.305	0.258	114,900
2024-09-06	0.310	0.310	0.305	0.310	0.262	121,000
2024-09-05	0.310	0.310	0.305	0.310	0.262	444,600
2024-09-04	0.305	0.310	0.305	0.305	0.258	436,000
2024-09-03	0.310	0.310	0.305	0.305	0.258	198,400
2024-09-02	0.315	0.315	0.310	0.310	0.262	100,300
2024-08-30	0.310	0.315	0.305	0.315	0.266	182,200
2024-08-29	0.305	0.310	0.305	0.310	0.262	197,500
2024-08-28	0.310	0.310	0.305	0.310	0.262	82,900
2024-08-27	0.310	0.310	0.310	0.310	0.262	4,000
2024-08-26	0.310	0.310	0.310	0.310	0.262	241,300
2024-08-23	0.310	0.315	0.310	0.310	0.262	189,100
2024-08-22	0.310	0.310	0.310	0.310	0.262	56,000
2024-08-21	0.310	0.315	0.305	0.310	0.262	137,400
2024-08-20	0.310	0.310	0.310	0.310	0.262	385,700
2024-08-19	0.315	0.315	0.315	0.315	0.266	265,700
2024-08-16	0.315	0.315	0.315	0.315	0.266	403,900
2024-08-15	0.310	0.315	0.310	0.315	0.266	414,900
2024-08-14	0.305	0.310	0.305	0.310	0.262	342,700

← NewerPage 9 of 21 · 1,229 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.