KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
May 26, 2026	0.32	0.32	0.31	0.32	0.32	1.61%	13,500
May 25, 2026	0.31	0.32	0.31	0.31	0.31	-1.59%	33,200
May 22, 2026	0.31	0.32	0.31	0.32	0.32	1.61%	62,200
May 21, 2026	0.31	0.31	0.31	0.31	0.31	-	195,700
May 20, 2026	0.31	0.32	0.31	0.31	0.31	-	315,700
May 19, 2026	0.31	0.31	0.31	0.31	0.31	-	50,100
May 18, 2026	0.31	0.31	0.31	0.31	0.31	-	123,800
May 15, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	205,600
May 14, 2026	0.32	0.32	0.31	0.32	0.32	-	655,400
May 13, 2026	0.32	0.32	0.31	0.32	0.32	-	421,000
May 12, 2026	0.32	0.32	0.31	0.32	0.32	-	149,800
May 11, 2026	0.32	0.32	0.31	0.32	0.32	0.32%	861,300
May 8, 2026	0.33	0.34	0.33	0.33	0.31	1.54%	1,779,700
May 7, 2026	0.33	0.33	0.32	0.33	0.31	-	498,500
May 6, 2026	0.33	0.33	0.32	0.33	0.31	-	1,263,100
May 5, 2026	0.33	0.33	0.32	0.33	0.31	-1.52%	1,126,300
May 4, 2026	0.33	0.33	0.32	0.33	0.31	1.54%	624,800
Apr 30, 2026	0.33	0.33	0.32	0.33	0.31	-1.52%	658,000
Apr 29, 2026	0.33	0.33	0.33	0.33	0.31	1.54%	675,400
Apr 28, 2026	0.33	0.33	0.32	0.33	0.31	-1.52%	671,200
Apr 27, 2026	0.32	0.33	0.32	0.33	0.31	1.54%	853,200
Apr 24, 2026	0.32	0.33	0.32	0.33	0.31	1.56%	348,700
Apr 23, 2026	0.32	0.33	0.32	0.32	0.30	3.23%	3,166,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.29	-	202,100
Apr 21, 2026	0.31	0.31	0.31	0.31	0.29	-	229,000
Apr 20, 2026	0.31	0.31	0.31	0.31	0.29	3.33%	370,700
Apr 17, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	473,600
Apr 16, 2026	0.30	0.31	0.30	0.31	0.29	-	463,000
Apr 15, 2026	0.31	0.31	0.30	0.31	0.29	-	560,800
Apr 14, 2026	0.31	0.31	0.30	0.31	0.29	-	1,409,800
Apr 13, 2026	0.31	0.31	0.30	0.31	0.29	-1.61%	1,059,300
Apr 10, 2026	0.31	0.31	0.31	0.31	0.29	1.64%	809,800
Apr 9, 2026	0.31	0.31	0.31	0.31	0.29	-	14,000
Apr 8, 2026	0.31	0.31	0.31	0.31	0.29	-	51,400
Apr 7, 2026	0.31	0.31	0.31	0.31	0.29	-1.61%	289,500
Apr 6, 2026	0.31	0.31	0.31	0.31	0.29	-	313,000
Apr 3, 2026	0.31	0.31	0.31	0.31	0.29	-	574,700
Apr 2, 2026	0.31	0.31	0.31	0.31	0.29	-	255,200
Apr 1, 2026	0.31	0.31	0.31	0.31	0.29	1.64%	142,800
Mar 31, 2026	0.31	0.31	0.31	0.31	0.29	1.67%	1,203,400
Mar 30, 2026	0.31	0.31	0.30	0.30	0.29	-1.64%	557,100
Mar 27, 2026	0.31	0.31	0.31	0.31	0.29	-	398,300
Mar 26, 2026	0.31	0.31	0.31	0.31	0.29	-1.61%	334,600
Mar 25, 2026	0.31	0.31	0.31	0.31	0.29	-	550,500
Mar 24, 2026	0.32	0.32	0.31	0.31	0.29	-3.12%	2,275,900
Mar 19, 2026	0.33	0.33	0.32	0.32	0.30	-1.54%	590,000
Mar 18, 2026	0.32	0.33	0.32	0.33	0.31	1.56%	35,300