KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 8, 2025	0.31	0.31	0.30	0.31	0.31	-	230,200
Sep 4, 2025	0.31	0.31	0.31	0.31	0.31	-	393,500
Sep 3, 2025	0.31	0.31	0.30	0.31	0.31	-	57,800
Sep 2, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	37,500
Aug 29, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	82,100
Aug 28, 2025	0.31	0.31	0.31	0.31	0.31	-	32,300
Aug 27, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	114,300
Aug 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	13,600
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	-	511,800
Aug 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	115,100
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	77,200
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	110,300
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	61,600
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	84,400
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	-	49,100
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	-	118,200
Aug 13, 2025	0.31	0.31	0.31	0.31	0.31	-	186,100
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-	180,200
Aug 11, 2025	0.31	0.31	0.30	0.31	0.31	-	553,500
Aug 8, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	170,000
Aug 7, 2025	0.31	0.31	0.30	0.30	0.30	-	550,000
Aug 6, 2025	0.30	0.31	0.30	0.30	0.30	-	66,800
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	70,500
Aug 4, 2025	0.31	0.31	0.31	0.31	0.31	-	49,000
Aug 1, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	239,300
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-	685,100
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-	61,400
Jul 29, 2025	0.30	0.30	0.30	0.30	0.30	-	38,300
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	-	99,900
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	42,100
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	208,400
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	-	555,500
Jul 22, 2025	0.30	0.30	0.30	0.30	0.30	-	91,800
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	362,000
Jul 18, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	141,900
Jul 17, 2025	0.30	0.30	0.30	0.30	0.30	-	107,600
Jul 16, 2025	0.30	0.30	0.30	0.30	0.30	-	28,300
Jul 15, 2025	0.30	0.30	0.30	0.30	0.30	-	173,700
Jul 14, 2025	0.30	0.30	0.30	0.30	0.30	-	94,100
Jul 11, 2025	0.30	0.30	0.30	0.30	0.30	-	379,000
Jul 10, 2025	0.30	0.30	0.29	0.30	0.30	-	603,100
Jul 9, 2025	0.30	0.30	0.30	0.30	0.30	-	350,400
Jul 8, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	176,500
Jul 7, 2025	0.29	0.30	0.29	0.29	0.29	-	129,300
Jul 4, 2025	0.29	0.30	0.29	0.29	0.29	-	462,900
Jul 3, 2025	0.29	0.29	0.29	0.29	0.29	-	269,300
Jul 2, 2025	0.29	0.29	0.29	0.29	0.29	-	53,000
Jul 1, 2025	0.30	0.30	0.29	0.29	0.29	-1.69%	80,200
Jun 30, 2025	0.29	0.30	0.29	0.30	0.30	1.72%	197,800
Jun 26, 2025	0.29	0.29	0.29	0.29	0.29	-	132,900