Bursa Malaysia · 5120 · stock

AmFirst Real Estate Investment Trust (5120) stock price history

Every Bursa Malaysia trading session of AmFirst Real Estate Investment Trust from Nov 6, 2007 to Sep 28, 2026: 4,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5120 data, free keyYear by year table

5120 adjusted close, 2007 to 2026

5120AmFirst Real Estate Investment Trust
MYR 0.3500+21.6% over one year
2010201520202025
MYR 0.5405
All time high, 2012
MYR 0.3600
52 week high, MYR 0.2787 low
4,655
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5120 key facts

  • AmFirst Real Estate Investment Trust (5120) closed at MYR 0.3500 on Sep 28, 2026 on Bursa Malaysia.
  • 5120's all time high close is MYR 0.5405, set on Oct 12, 2012; its all time low close is MYR 0.2187 on Mar 20, 2020.
  • 5120's 52 week range is MYR 0.2787 to MYR 0.3600.
  • 5120 returned +21.6% over the year to Sep 28, 2026 and +30.1% over five years.
  • Over ten years 5120 returned -11%, -1.2% a year compounded.
  • 5120's deepest drawdown was -59.5% from Nov 5, 2012 to Mar 20, 2020.
  • DataCedar holds 4,655 daily sessions of 5120 history from Nov 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5120 price chart, 2007 to 2026

5120 adjusted close, Nov 6, 2007 to Sep 28, 2026MYR 0.2218MYR 0.3264MYR 0.4311MYR 0.53582010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5120 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+2.9%
3 months+7.7%
6 months+20.6%
Year to date+18.7%
1 year+21.6%
3 years+33.6%
5 years+30.1%
10 years-11.0%
Since Nov 6, 2007+28.0%
Compound annual growth, 18.9 years+1.3%

5120 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 0.5405 on Oct 12, 2012
All time low close
MYR 0.2187 on Mar 20, 2020
52 week high
MYR 0.3600 on Aug 17, 2026
52 week low
MYR 0.2787 on Oct 31, 2025
Deepest drawdown
-59.5% from Nov 5, 2012 to Mar 20, 2020, not yet recovered
Best single session
+15.1% on Mar 26, 2020
Worst single session
-8.2% on Mar 16, 2020
Volatility, 1 year annualised
21.1%
Sessions closing higher, 1 year
26%
Best calendar year
2009, +43%
Worst calendar year
2015, -19%

5120 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 6, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 0.2950MYR 0.3600MYR 0.2855MYR 0.3500+16.8%80.3M184
2025MYR 0.2615MYR 0.2997MYR 0.2354MYR 0.2997+12.7%66.1M244
2024MYR 0.2565MYR 0.2786MYR 0.2490MYR 0.2659+2.0%65.2M247
2023MYR 0.2657MYR 0.2809MYR 0.2430MYR 0.2606-3.3%92.7M244
2022MYR 0.2696MYR 0.2907MYR 0.2556MYR 0.2695-1.3%48.1M243
2021MYR 0.2733MYR 0.2931MYR 0.2601MYR 0.2731-0.1%64.2M245
2020MYR 0.3018MYR 0.3111MYR 0.1971MYR 0.2733-10.4%89.8M247
2019MYR 0.3045MYR 0.3131MYR 0.2816MYR 0.3049+2.0%71.8M246
2018MYR 0.3618MYR 0.3618MYR 0.2932MYR 0.2988-16.8%33.8M243
2017MYR 0.3910MYR 0.4314MYR 0.3592MYR 0.3592-8.1%50M252
2016MYR 0.3628MYR 0.4360MYR 0.3456MYR 0.3910+8.5%53.5M250
2015MYR 0.4436MYR 0.4730MYR 0.3554MYR 0.3603-19.2%72M246
2014MYR 0.4744MYR 0.4839MYR 0.4166MYR 0.4460-6.0%89.1M247
2013MYR 0.5028MYR 0.5170MYR 0.4673MYR 0.4744-5.6%75.9M246
2012MYR 0.4730MYR 0.5405MYR 0.4730MYR 0.5028+5.4%102.7M245
2011MYR 0.4675MYR 0.4832MYR 0.4354MYR 0.4771+2.9%80.5M244
2010MYR 0.3944MYR 0.4891MYR 0.3906MYR 0.4635+18.7%50.9M249
2009MYR 0.2729MYR 0.3944MYR 0.2661MYR 0.3906+43.1%52.3M248
2008MYR 0.2799MYR 0.3077MYR 0.2380MYR 0.2729-2.5%25.6M248
2007MYR 0.2735MYR 0.2831MYR 0.2735MYR 0.2799n/a16M37

5120 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 0.3500+2.9%
August 2026MYR 0.34000.0%
July 2026MYR 0.3400+4.6%
June 2026MYR 0.3250+4.8%
May 2026MYR 0.3100+0.2%
April 2026MYR 0.3092+6.6%
March 2026MYR 0.2902-7.6%
February 2026MYR 0.31400.0%
January 2026MYR 0.3140+4.8%
December 2025MYR 0.2997+2.5%
November 2025MYR 0.2924+3.2%
October 2025MYR 0.2833-1.6%

About the 5120 data

Daily bars. 4,655 sessions from Nov 6, 2007 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5120/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5112 TH Plantations Berhad
  • 5113 Rimbunan Sawit Berhad
  • 5115 Alam Maritim Resources Berhad
  • 5116 Al-'Aqar Healthcare REIT
  • 5121 Hektar Real Estate Investment Trust
  • 5123 Sentral REIT
  • 5125 Pantech Group Holdings Berhad
  • 5126 Sarawak Oil Palms Berhad

Common questions

5120 share price history

Start with any symbol.

Start free