KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 23, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	3,166,000
Apr 22, 2026	0.31	0.31	0.31	0.31	0.31	-	202,100
Apr 21, 2026	0.31	0.31	0.31	0.31	0.31	-	229,000
Apr 20, 2026	0.31	0.31	0.31	0.31	0.31	3.33%	370,700
Apr 17, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	473,600
Apr 16, 2026	0.30	0.31	0.30	0.31	0.31	-	463,000
Apr 15, 2026	0.31	0.31	0.30	0.31	0.31	-	560,800
Apr 14, 2026	0.31	0.31	0.30	0.31	0.31	-	1,409,800
Apr 13, 2026	0.31	0.31	0.30	0.31	0.31	-1.61%	1,059,300
Apr 10, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	809,800
Apr 9, 2026	0.31	0.31	0.31	0.31	0.31	-	14,000
Apr 8, 2026	0.31	0.31	0.31	0.31	0.31	-	51,400
Apr 7, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	289,500
Apr 6, 2026	0.31	0.31	0.31	0.31	0.31	-	313,000
Apr 3, 2026	0.31	0.31	0.31	0.31	0.31	-	574,700
Apr 2, 2026	0.31	0.31	0.31	0.31	0.31	-	255,200
Apr 1, 2026	0.31	0.31	0.31	0.31	0.31	1.64%	142,800
Mar 31, 2026	0.31	0.31	0.31	0.31	0.31	1.67%	1,203,400
Mar 30, 2026	0.31	0.31	0.30	0.30	0.30	-1.64%	557,100
Mar 27, 2026	0.31	0.31	0.31	0.31	0.31	-	398,300
Mar 26, 2026	0.31	0.31	0.31	0.31	0.31	-1.61%	334,600
Mar 25, 2026	0.31	0.31	0.31	0.31	0.31	-	550,500
Mar 24, 2026	0.32	0.32	0.31	0.31	0.31	-3.13%	2,275,900
Mar 19, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	590,000
Mar 18, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	35,300
Mar 17, 2026	0.33	0.33	0.32	0.32	0.32	-	77,000
Mar 16, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	44,500
Mar 13, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	1,430,700
Mar 12, 2026	0.32	0.32	0.32	0.32	0.32	-	682,700
Mar 11, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	119,500
Mar 10, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	673,100
Mar 9, 2026	0.32	0.32	0.30	0.32	0.32	-1.56%	1,871,300
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	-	552,400
Mar 5, 2026	0.32	0.32	0.32	0.32	0.32	-	267,400
Mar 4, 2026	0.33	0.33	0.32	0.32	0.32	-1.54%	744,000
Mar 3, 2026	0.33	0.33	0.32	0.33	0.33	-	281,600
Mar 2, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	1,597,800
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	640,000
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	704,800
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	938,800
Feb 24, 2026	0.33	0.34	0.33	0.33	0.33	-	55,300
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	99,600
Feb 20, 2026	0.34	0.34	0.33	0.34	0.34	-	108,100
Feb 19, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	59,100
Feb 16, 2026	0.33	0.34	0.33	0.33	0.33	-	44,400
Feb 13, 2026	0.33	0.33	0.33	0.33	0.33	-	35,500
Feb 12, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	482,600
Feb 11, 2026	0.33	0.33	0.33	0.33	0.33	-	50,800
Feb 10, 2026	0.33	0.33	0.33	0.33	0.33	-	244,500
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	778,200