KLSE:AMFIRST Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.32	0.32	0.32	0.32	0.32	-	374,600
Dec 4, 2025	0.32	0.32	0.32	0.32	0.32	-	847,900
Dec 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	610,100
Dec 2, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	341,700
Dec 1, 2025	0.32	0.32	0.32	0.32	0.32	-	353,400
Nov 28, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	422,600
Nov 27, 2025	0.32	0.32	0.32	0.32	0.32	-	60,100
Nov 26, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	315,400
Nov 25, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	64,500
Nov 24, 2025	0.32	0.32	0.32	0.32	0.32	-	685,000
Nov 21, 2025	0.32	0.32	0.32	0.32	0.32	-	336,800
Nov 20, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	806,500
Nov 19, 2025	0.31	0.32	0.31	0.31	0.31	-	27,000
Nov 18, 2025	0.31	0.31	0.31	0.31	0.31	-	9,200
Nov 17, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	212,100
Nov 14, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	341,900
Nov 13, 2025	0.31	0.32	0.31	0.31	0.31	-	34,000
Nov 12, 2025	0.32	0.32	0.31	0.31	0.31	-1.59%	39,600
Nov 11, 2025	0.32	0.32	0.31	0.32	0.32	-	742,700
Nov 10, 2025	0.31	0.32	0.31	0.32	0.32	1.61%	135,100
Nov 7, 2025	0.31	0.32	0.31	0.31	0.31	-	109,600
Nov 6, 2025	0.31	0.32	0.31	0.31	0.31	-	620,600
Nov 5, 2025	0.31	0.31	0.31	0.31	0.31	-	315,600
Nov 4, 2025	0.32	0.32	0.31	0.31	0.31	-	10,300
Nov 3, 2025	0.31	0.32	0.31	0.31	0.31	-	786,700
Oct 31, 2025	0.31	0.32	0.31	0.31	0.31	-	855,500
Oct 30, 2025	0.31	0.32	0.31	0.31	0.31	-	527,900
Oct 29, 2025	0.31	0.32	0.31	0.31	0.31	-	536,800
Oct 28, 2025	0.31	0.31	0.31	0.31	0.31	-1.59%	50,600
Oct 27, 2025	0.32	0.32	0.31	0.32	0.32	-	356,600
Oct 24, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	168,700
Oct 23, 2025	0.31	0.31	0.31	0.31	0.31	-	36,000
Oct 22, 2025	0.32	0.32	0.31	0.31	0.31	-3.13%	218,200
Oct 21, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	64,300
Oct 17, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	585,000
Oct 16, 2025	0.32	0.32	0.32	0.32	0.32	-	38,700
Oct 15, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	79,300
Oct 14, 2025	0.32	0.32	0.31	0.32	0.32	-1.56%	321,500
Oct 13, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	578,500
Oct 10, 2025	0.32	0.32	0.32	0.32	0.32	-	342,900
Oct 9, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	630,900
Oct 8, 2025	0.32	0.32	0.32	0.32	0.32	-	59,900
Oct 7, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	82,000
Oct 6, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	80,700
Oct 3, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	315,900
Oct 2, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	47,100
Oct 1, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	88,500
Sep 30, 2025	0.32	0.32	0.32	0.32	0.32	-	270,600
Sep 29, 2025	0.32	0.32	0.32	0.32	0.32	-	301,300
Sep 26, 2025	0.32	0.32	0.32	0.32	0.32	-1.56%	113,800
Sep 25, 2025	0.32	0.32	0.32	0.32	0.32	1.59%	967,500
Sep 24, 2025	0.32	0.32	0.32	0.32	0.32	-	751,700
Sep 23, 2025	0.32	0.32	0.32	0.32	0.32	-	695,200
Sep 22, 2025	0.32	0.32	0.32	0.32	0.32	-	928,600
Sep 19, 2025	0.32	0.32	0.31	0.32	0.32	1.61%	49,500
Sep 18, 2025	0.31	0.31	0.31	0.31	0.31	-	209,900
Sep 17, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	770,500
Sep 12, 2025	0.31	0.31	0.31	0.31	0.31	-	172,300
Sep 11, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	86,900
Sep 10, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	145,500
Sep 9, 2025	0.31	0.31	0.30	0.31	0.31	-	52,500
Sep 8, 2025	0.31	0.31	0.30	0.31	0.31	-	230,200
Sep 4, 2025	0.31	0.31	0.31	0.31	0.31	-	393,500
Sep 3, 2025	0.31	0.31	0.30	0.31	0.31	-	57,800
Sep 2, 2025	0.31	0.31	0.30	0.31	0.31	1.67%	37,500
Aug 29, 2025	0.30	0.31	0.30	0.30	0.30	-1.64%	82,100
Aug 28, 2025	0.31	0.31	0.31	0.31	0.31	-	32,300
Aug 27, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	114,300
Aug 26, 2025	0.30	0.30	0.30	0.30	0.30	-1.64%	13,600
Aug 25, 2025	0.31	0.31	0.31	0.31	0.31	-	511,800
Aug 22, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	115,100
Aug 21, 2025	0.31	0.31	0.31	0.31	0.31	-	77,200
Aug 20, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	110,300
Aug 19, 2025	0.31	0.31	0.31	0.31	0.31	-1.61%	61,600
Aug 18, 2025	0.31	0.31	0.31	0.31	0.31	1.64%	84,400
Aug 15, 2025	0.31	0.31	0.31	0.31	0.31	-	49,100
Aug 14, 2025	0.31	0.31	0.31	0.31	0.31	-	118,200
Aug 13, 2025	0.31	0.31	0.31	0.31	0.31	-	186,100
Aug 12, 2025	0.31	0.31	0.31	0.31	0.31	-	180,200
Aug 11, 2025	0.31	0.31	0.30	0.31	0.31	-	553,500
Aug 8, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	170,000
Aug 7, 2025	0.31	0.31	0.30	0.30	0.30	-	550,000
Aug 6, 2025	0.30	0.31	0.30	0.30	0.30	-	66,800
Aug 5, 2025	0.31	0.31	0.30	0.30	0.30	-1.64%	70,500
Aug 4, 2025	0.31	0.31	0.31	0.31	0.31	-	49,000
Aug 1, 2025	0.30	0.31	0.30	0.31	0.31	1.67%	239,300
Jul 31, 2025	0.30	0.30	0.30	0.30	0.30	-	685,100
Jul 30, 2025	0.30	0.30	0.30	0.30	0.30	-	61,400
Jul 29, 2025	0.30	0.30	0.30	0.30	0.30	-	38,300
Jul 28, 2025	0.30	0.30	0.30	0.30	0.30	-	99,900
Jul 25, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	42,100
Jul 24, 2025	0.30	0.30	0.30	0.30	0.30	-	208,400
Jul 23, 2025	0.30	0.30	0.30	0.30	0.30	-	555,500
Jul 22, 2025	0.30	0.30	0.30	0.30	0.30	-	91,800
Jul 21, 2025	0.30	0.30	0.30	0.30	0.30	-1.67%	362,000
Jul 18, 2025	0.30	0.30	0.30	0.30	0.30	1.69%	141,900
Jul 17, 2025	0.30	0.30	0.30	0.30	0.30	-	107,600
Jul 16, 2025	0.30	0.30	0.30	0.30	0.30	-	28,300
Jul 15, 2025	0.30	0.30	0.30	0.30	0.30	-	173,700
Jul 14, 2025	0.30	0.30	0.30	0.30	0.30	-	94,100