KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	317,700
Aug 7, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	63,500
Aug 6, 2026	0.35	0.35	0.35	0.35	0.35	2.94%	369,400
Aug 5, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	489,100
Aug 4, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	672,700
Aug 3, 2026	0.34	0.35	0.34	0.34	0.34	-	379,200
Jul 31, 2026	0.35	0.35	0.34	0.34	0.34	-	186,500
Jul 30, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	400,400
Jul 29, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	261,200
Jul 28, 2026	0.34	0.35	0.34	0.34	0.34	1.49%	990,600
Jul 27, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	1,149,000
Jul 24, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	755,100
Jul 23, 2026	0.33	0.33	0.33	0.33	0.33	-	244,800
Jul 22, 2026	0.32	0.33	0.32	0.33	0.33	-	425,600
Jul 21, 2026	0.33	0.33	0.32	0.33	0.33	-	249,000
Jul 20, 2026	0.33	0.33	0.32	0.33	0.33	-	194,100
Jul 17, 2026	0.33	0.33	0.33	0.33	0.33	-	236,200
Jul 16, 2026	0.33	0.33	0.33	0.33	0.33	-	252,500
Jul 15, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	166,600
Jul 14, 2026	0.33	0.33	0.33	0.33	0.33	-	18,700
Jul 13, 2026	0.33	0.33	0.33	0.33	0.33	-	48,200
Jul 10, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	114,800
Jul 9, 2026	0.33	0.33	0.33	0.33	0.33	-	106,700
Jul 8, 2026	0.33	0.33	0.33	0.33	0.33	-	93,300
Jul 7, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	107,900
Jul 6, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	190,100
Jul 3, 2026	0.32	0.33	0.32	0.33	0.33	3.13%	318,200
Jul 2, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	41,000
Jul 1, 2026	0.33	0.33	0.32	0.33	0.33	-	132,200
Jun 30, 2026	0.33	0.33	0.32	0.33	0.33	-	140,400
Jun 29, 2026	0.33	0.33	0.32	0.33	0.33	-	434,800
Jun 26, 2026	0.33	0.33	0.33	0.33	0.33	-	46,400
Jun 25, 2026	0.33	0.33	0.33	0.33	0.33	-	251,700
Jun 24, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	60,300
Jun 23, 2026	0.32	0.33	0.32	0.32	0.32	-	508,300
Jun 22, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	77,900
Jun 19, 2026	0.33	0.33	0.32	0.33	0.33	-	419,200
Jun 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,106,600
Jun 16, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	428,800
Jun 15, 2026	0.33	0.34	0.33	0.33	0.33	-	451,600
Jun 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	949,100
Jun 11, 2026	0.34	0.34	0.33	0.34	0.34	-	1,112,100
Jun 10, 2026	0.34	0.34	0.33	0.34	0.34	-	1,085,100
Jun 9, 2026	0.32	0.34	0.32	0.34	0.34	8.06%	3,331,900
Jun 8, 2026	0.32	0.32	0.31	0.31	0.31	-	298,500
Jun 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	159,700
Jun 4, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	126,800
Jun 3, 2026	0.31	0.32	0.31	0.31	0.31	-	214,000
May 29, 2026	0.31	0.32	0.31	0.31	0.31	-	32,100
May 28, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	587,600