KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 29, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	141,000
Dec 26, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	980,500
Dec 24, 2025	0.31	0.31	0.31	0.31	0.31	-	105,300
Dec 23, 2025	0.31	0.31	0.31	0.31	0.31	-	91,100
Dec 22, 2025	0.31	0.32	0.30	0.31	0.31	1.64%	1,283,900
Dec 19, 2025	0.31	0.31	0.31	0.31	0.31	-	30,700
Dec 18, 2025	0.31	0.31	0.31	0.31	0.31	-	239,500
Dec 17, 2025	0.31	0.31	0.30	0.31	0.31	-	202,700
Dec 16, 2025	0.31	0.31	0.31	0.31	0.31	-	198,000
Dec 15, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	36,000
Dec 12, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	489,400
Dec 11, 2025	0.31	0.31	0.31	0.31	0.31	-	100
Dec 10, 2025	0.31	0.31	0.31	0.31	0.31	-	419,100
Dec 9, 2025	0.31	0.31	0.30	0.31	0.31	-	194,100
Dec 8, 2025	0.31	0.31	0.30	0.31	0.31	-4.69%	376,700
Dec 5, 2025	0.32	0.32	0.32	0.32	0.31	-	374,600
Dec 4, 2025	0.32	0.32	0.32	0.32	0.31	-	847,900
Dec 3, 2025	0.32	0.32	0.32	0.32	0.31	1.59%	610,100
Dec 2, 2025	0.32	0.32	0.32	0.32	0.30	-1.56%	341,700
Dec 1, 2025	0.32	0.32	0.32	0.32	0.31	-	353,400
Nov 28, 2025	0.32	0.32	0.32	0.32	0.31	1.59%	422,600
Nov 27, 2025	0.32	0.32	0.32	0.32	0.30	-	60,100
Nov 26, 2025	0.32	0.32	0.32	0.32	0.30	-1.56%	315,400
Nov 25, 2025	0.32	0.32	0.32	0.32	0.31	1.59%	64,500
Nov 24, 2025	0.32	0.32	0.32	0.32	0.30	-	685,000
Nov 21, 2025	0.32	0.32	0.32	0.32	0.30	-	336,800
Nov 20, 2025	0.31	0.32	0.31	0.32	0.30	1.61%	806,500
Nov 19, 2025	0.31	0.32	0.31	0.31	0.30	-	27,000
Nov 18, 2025	0.31	0.31	0.31	0.31	0.30	-	9,200
Nov 17, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	212,100
Nov 14, 2025	0.31	0.32	0.31	0.32	0.30	1.61%	341,900
Nov 13, 2025	0.31	0.32	0.31	0.31	0.30	-	34,000
Nov 12, 2025	0.32	0.32	0.31	0.31	0.30	-1.59%	39,600
Nov 11, 2025	0.32	0.32	0.31	0.32	0.30	-	742,700
Nov 10, 2025	0.31	0.32	0.31	0.32	0.30	1.61%	135,100
Nov 7, 2025	0.31	0.32	0.31	0.31	0.30	-	109,600
Nov 6, 2025	0.31	0.32	0.31	0.31	0.30	-	620,600
Nov 5, 2025	0.31	0.31	0.31	0.31	0.30	-	315,600
Nov 4, 2025	0.32	0.32	0.31	0.31	0.30	-	10,300
Nov 3, 2025	0.31	0.32	0.31	0.31	0.30	-	786,700
Oct 31, 2025	0.31	0.32	0.31	0.31	0.30	-	855,500
Oct 30, 2025	0.31	0.32	0.31	0.31	0.30	-	527,900
Oct 29, 2025	0.31	0.32	0.31	0.31	0.30	-	536,800
Oct 28, 2025	0.31	0.31	0.31	0.31	0.30	-1.59%	50,600
Oct 27, 2025	0.32	0.32	0.31	0.32	0.30	-	356,600
Oct 24, 2025	0.32	0.32	0.31	0.32	0.30	1.61%	168,700
Oct 23, 2025	0.31	0.31	0.31	0.31	0.30	-	36,000
Oct 22, 2025	0.32	0.32	0.31	0.31	0.30	-3.13%	218,200
Oct 21, 2025	0.32	0.32	0.32	0.32	0.31	1.59%	64,300
Oct 17, 2025	0.32	0.32	0.32	0.32	0.30	-1.56%	585,000