Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	1.370	1.380	1.370	1.370	1.146	4,600
2024-05-07	1.370	1.380	1.370	1.380	1.154	34,200
2024-05-06	1.370	1.370	1.360	1.370	1.146	10,700
2024-05-03	1.360	1.370	1.360	1.360	1.138	17,200
2024-05-02	1.360	1.400	1.360	1.360	1.138	218,600
2024-04-30	1.360	1.360	1.340	1.340	1.121	2,500
2024-04-29	1.360	1.360	1.340	1.340	1.121	124,500
2024-04-26	1.360	1.360	1.340	1.340	1.121	45,100
2024-04-25	1.350	1.360	1.340	1.340	1.121	59,500
2024-04-24	1.350	1.350	1.340	1.340	1.121	60,600
2024-04-23	1.350	1.360	1.340	1.360	1.138	17,500
2024-04-22	1.350	1.350	1.350	1.350	1.129	3,200
2024-04-19	1.340	1.360	1.340	1.350	1.129	35,000
2024-04-18	1.340	1.340	1.330	1.330	1.113	24,100
2024-04-17	1.350	1.350	1.330	1.340	1.121	27,900
2024-04-16	1.350	1.350	1.350	1.350	1.129	300
2024-04-15	1.340	1.360	1.330	1.360	1.138	144,100
2024-04-12	1.340	1.340	1.330	1.340	1.121	55,200
2024-04-09	1.350	1.350	1.340	1.340	1.121	188,000
2024-04-08	1.350	1.360	1.350	1.360	1.138	9,200
2024-04-05	1.350	1.360	1.350	1.350	1.129	31,700
2024-04-04	1.350	1.360	1.350	1.360	1.138	25,900
2024-04-03	1.350	1.350	1.340	1.350	1.129	25,700
2024-04-02	1.350	1.350	1.340	1.340	1.121	58,700
2024-04-01	1.350	1.350	1.350	1.350	1.129	92,100
2024-03-29	1.350	1.350	1.340	1.340	1.121	5,800
2024-03-27	1.350	1.350	1.340	1.350	1.129	23,200
2024-03-26	1.350	1.350	1.330	1.350	1.129	88,300
2024-03-25	1.350	1.360	1.350	1.350	1.129	39,100
2024-03-22	1.360	1.360	1.350	1.350	1.129	6,200
2024-03-21	1.360	1.360	1.360	1.360	1.138	17,100
2024-03-20	1.360	1.370	1.360	1.360	1.138	18,200
2024-03-19	1.360	1.360	1.350	1.360	1.138	58,500
2024-03-15	1.370	1.370	1.360	1.360	1.138	500
2024-03-14	1.360	1.370	1.360	1.370	1.146	22,700
2024-03-13	1.350	1.360	1.350	1.360	1.138	1,500
2024-03-12	1.370	1.370	1.340	1.350	1.129	278,500
2024-03-11	1.370	1.370	1.350	1.350	1.129	12,400
2024-03-08	1.370	1.380	1.370	1.370	1.146	10,800
2024-03-07	1.360	1.370	1.360	1.360	1.138	31,700
2024-03-06	1.370	1.370	1.360	1.370	1.146	4,600
2024-03-05	1.370	1.370	1.350	1.360	1.138	10,700
2024-03-04	1.350	1.370	1.350	1.370	1.146	38,200
2024-03-01	1.350	1.360	1.350	1.360	1.138	39,800
2024-02-29	1.370	1.370	1.350	1.350	1.129	12,200
2024-02-28	1.360	1.360	1.360	1.360	1.138	50,000
2024-02-27	1.360	1.370	1.350	1.350	1.129	79,200
2024-02-26	1.370	1.370	1.350	1.350	1.129	109,900
2024-02-23	1.370	1.370	1.370	1.370	1.146	800
2024-02-22	1.370	1.380	1.370	1.370	1.146	10,100
2024-02-21	1.370	1.370	1.370	1.370	1.146	6,400
2024-02-20	1.370	1.370	1.360	1.370	1.146	13,800
2024-02-19	1.380	1.380	1.370	1.370	1.146	15,900
2024-02-16	1.380	1.380	1.380	1.380	1.154	1,000
2024-02-15	1.380	1.390	1.360	1.390	1.163	116,600
2024-02-14	1.390	1.390	1.380	1.380	1.154	10,000
2024-02-13	1.390	1.390	1.390	1.390	1.149	10,000
2024-02-09	1.370	1.380	1.370	1.380	1.140	4,700
2024-02-08	1.370	1.390	1.370	1.370	1.132	18,600
2024-02-07	1.380	1.380	1.370	1.370	1.132	9,200

← NewerPage 11 of 21 · 1,208 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.