KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
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