Atrium Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	1.240	1.260	1.240	1.250	1.061	33,500
2024-08-05	1.270	1.270	1.240	1.240	1.053	260,000
2024-08-02	1.260	1.270	1.260	1.270	1.078	121,300
2024-08-01	1.270	1.270	1.260	1.260	1.070	66,600
2024-07-31	1.260	1.280	1.260	1.270	1.078	249,300
2024-07-30	1.270	1.270	1.260	1.260	1.070	123,800
2024-07-29	1.270	1.270	1.260	1.270	1.078	22,400
2024-07-26	1.260	1.270	1.260	1.270	1.078	71,500
2024-07-25	1.260	1.270	1.260	1.270	1.078	16,300
2024-07-24	1.260	1.260	1.260	1.260	1.070	30,400
2024-07-23	1.250	1.260	1.250	1.260	1.070	9,300
2024-07-22	1.250	1.250	1.250	1.250	1.061	11,700
2024-07-19	1.260	1.260	1.250	1.250	1.061	1,800
2024-07-18	1.260	1.260	1.260	1.260	1.070	34,800
2024-07-17	1.250	1.260	1.250	1.260	1.070	43,100
2024-07-16	1.260	1.260	1.250	1.250	1.061	64,000
2024-07-15	1.270	1.270	1.250	1.250	1.061	107,900
2024-07-12	1.270	1.270	1.260	1.270	1.078	43,800
2024-07-11	1.260	1.270	1.260	1.270	1.078	34,200
2024-07-10	1.240	1.270	1.240	1.260	1.070	16,100
2024-07-09	1.260	1.260	1.240	1.240	1.053	116,800
2024-07-05	1.260	1.270	1.250	1.270	1.078	41,200
2024-07-04	1.250	1.250	1.240	1.240	1.053	17,900
2024-07-03	1.250	1.260	1.250	1.250	1.061	44,700
2024-07-02	1.250	1.260	1.220	1.250	1.061	182,400
2024-07-01	1.270	1.270	1.220	1.220	1.036	733,900
2024-06-28	1.270	1.270	1.260	1.270	1.078	187,500
2024-06-27	1.270	1.270	1.260	1.270	1.078	228,000
2024-06-26	1.280	1.280	1.260	1.270	1.078	256,600
2024-06-25	1.280	1.280	1.280	1.280	1.087	225,900
2024-06-24	1.280	1.290	1.280	1.280	1.087	98,300
2024-06-21	1.290	1.300	1.260	1.280	1.087	389,300
2024-06-20	1.290	1.290	1.290	1.290	1.095	121,100
2024-06-19	1.300	1.300	1.290	1.290	1.095	150,100
2024-06-18	1.310	1.310	1.290	1.300	1.104	390,400
2024-06-14	1.320	1.320	1.300	1.310	1.112	308,500
2024-06-13	1.320	1.320	1.310	1.310	1.112	18,000
2024-06-12	1.320	1.320	1.320	1.320	1.121	90,900
2024-06-11	1.320	1.320	1.310	1.320	1.121	96,200
2024-06-10	1.330	1.350	1.320	1.320	1.121	254,800
2024-06-07	1.340	1.340	1.330	1.330	1.129	12,000
2024-06-06	1.350	1.350	1.330	1.330	1.129	16,500
2024-06-05	1.350	1.350	1.330	1.350	1.146	8,800
2024-06-04	1.340	1.340	1.330	1.340	1.138	29,600
2024-05-31	1.330	1.350	1.330	1.340	1.138	14,900
2024-05-30	1.350	1.350	1.330	1.330	1.129	35,300
2024-05-29	1.350	1.350	1.340	1.340	1.138	13,100
2024-05-28	1.360	1.360	1.360	1.360	1.155	800
2024-05-27	1.360	1.360	1.360	1.360	1.155	7,300
2024-05-24	1.350	1.350	1.350	1.350	1.146	8,700
2024-05-23	1.340	1.360	1.340	1.340	1.138	50,600
2024-05-21	1.360	1.360	1.330	1.330	1.129	76,000
2024-05-20	1.340	1.340	1.330	1.330	1.129	18,800
2024-05-17	1.360	1.360	1.340	1.340	1.138	113,100
2024-05-16	1.360	1.360	1.360	1.360	1.155	10,400
2024-05-15	1.360	1.360	1.350	1.360	1.155	32,600
2024-05-14	1.370	1.380	1.360	1.360	1.138	106,800
2024-05-13	1.380	1.380	1.370	1.370	1.146	50,700
2024-05-10	1.370	1.370	1.370	1.370	1.146	79,300
2024-05-09	1.370	1.380	1.360	1.370	1.146	114,600

← NewerPage 10 of 21 · 1,212 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-08-11	0.0260 MYR
2026-05-11	0.0250 MYR
2026-02-12	0.0100 MYR
2025-12-12	0.0170 MYR
2025-11-12	0.0240 MYR
2025-08-13	0.0220 MYR
2025-05-14	0.0210 MYR
2025-02-10	0.0090 MYR
2024-12-13	0.0150 MYR
2024-11-13	0.0210 MYR
2024-08-13	0.0202 MYR
2024-05-15	0.0200 MYR
2024-02-14	0.0170 MYR
2023-11-08	0.0170 MYR
2023-08-17	0.0175 MYR
2023-05-15	0.0175 MYR
2023-02-10	0.0190 MYR
2022-11-11	0.0185 MYR
2022-08-12	0.0225 MYR
2022-05-18	0.0220 MYR
2022-02-15	0.0255 MYR
2021-11-12	0.0250 MYR
2021-08-11	0.0220 MYR
2021-05-12	0.0250 MYR
2021-02-09	0.0300 MYR
2020-11-12	0.0200 MYR
2020-08-21	0.0200 MYR
2020-06-12	0.0200 MYR
2020-02-20	0.0223 MYR
2019-11-13	0.0100 MYR
2019-07-17	0.0200 MYR
2019-03-21	0.0140 MYR
2019-02-12	0.0210 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.