KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 18, 2026	0.34	0.34	0.34	0.34	0.34	-	330,200
Sep 17, 2026	0.35	0.35	0.34	0.34	0.34	-2.86%	1,468,300
Sep 15, 2026	0.35	0.35	0.35	0.35	0.35	-	74,500
Sep 14, 2026	0.35	0.35	0.35	0.35	0.35	-	445,900
Sep 11, 2026	0.35	0.35	0.35	0.35	0.35	-	154,500
Sep 10, 2026	0.35	0.36	0.35	0.35	0.35	1.45%	302,200
Sep 9, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	260,000
Sep 8, 2026	0.35	0.36	0.35	0.35	0.35	-	434,000
Sep 7, 2026	0.34	0.35	0.34	0.35	0.35	1.45%	327,000
Sep 4, 2026	0.35	0.35	0.35	0.35	0.35	-	139,000
Sep 3, 2026	0.34	0.35	0.34	0.35	0.35	1.47%	224,100
Sep 2, 2026	0.34	0.35	0.34	0.34	0.34	-	142,700
Sep 1, 2026	0.34	0.34	0.34	0.34	0.34	-	488,800
Aug 28, 2026	0.34	0.34	0.34	0.34	0.34	-	507,400
Aug 27, 2026	0.34	0.35	0.34	0.34	0.34	-	136,100
Aug 26, 2026	0.34	0.35	0.34	0.34	0.34	-	282,100
Aug 24, 2026	0.34	0.35	0.34	0.34	0.34	-	433,500
Aug 21, 2026	0.34	0.34	0.34	0.34	0.34	-	177,200
Aug 20, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	700,400
Aug 19, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	961,100
Aug 18, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	824,300
Aug 17, 2026	0.36	0.36	0.35	0.36	0.36	-	936,100
Aug 14, 2026	0.35	0.36	0.35	0.36	0.36	2.90%	920,900
Aug 13, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	148,200
Aug 12, 2026	0.35	0.35	0.35	0.35	0.35	1.45%	137,400
Aug 11, 2026	0.35	0.35	0.35	0.35	0.35	-1.43%	122,500
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