KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 9, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	1,871,300
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	552,400
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	267,400
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	744,000
Mar 3, 2026	0.33	0.33	0.32	0.33	0.33	-	281,600
Mar 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,597,800
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	640,000
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	704,800
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	938,800
Feb 24, 2026	0.33	0.34	0.33	0.33	0.33	-	55,300
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	99,600
Feb 20, 2026	0.34	0.34	0.33	0.34	0.34	-	108,100
Feb 19, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	59,100
Feb 16, 2026	0.33	0.34	0.33	0.33	0.33	-	44,400
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-	35,500
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	482,600
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	50,800
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	244,500
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	778,200
Feb 6, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	190,200
Feb 5, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	110,200
Feb 4, 2026	0.33	0.33	0.33	0.33	0.33	-	307,500
Feb 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	288,900
Jan 30, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	145,900
Jan 29, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	129,800
Jan 28, 2026	0.33	0.33	0.33	0.33	0.33	-	176,600
Jan 27, 2026	0.33	0.34	0.33	0.33	0.33	-	304,100
Jan 26, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	474,000
Jan 23, 2026	0.33	0.33	0.33	0.33	0.33	-	140,500
Jan 22, 2026	0.33	0.34	0.33	0.33	0.33	-	119,100
Jan 21, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	1,333,400
Jan 20, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	605,000
Jan 19, 2026	0.31	0.32	0.31	0.31	0.31	-	491,800
Jan 16, 2026	0.31	0.32	0.31	0.31	0.31	-	131,200
Jan 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	352,700
Jan 14, 2026	0.32	0.32	0.31	0.32	0.32	-	320,900
Jan 13, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	254,600
Jan 12, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	176,800
Jan 9, 2026	0.32	0.32	0.32	0.32	0.32	-	23,400
Jan 8, 2026	0.31	0.32	0.31	0.32	0.32	-	79,800
Jan 7, 2026	0.31	0.32	0.31	0.32	0.32	-	16,300
Jan 6, 2026	0.32	0.32	0.31	0.32	0.32	-	566,200
Jan 5, 2026	0.32	0.32	0.31	0.32	0.32	-	46,000
Jan 2, 2026	0.31	0.32	0.31	0.32	0.32	-	242,500
Dec 31, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	145,000
Dec 30, 2025	0.31	0.32	0.31	0.31	0.31	-	161,200
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