Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-06	1.400	1.400	1.370	1.370	1.132	29,500
2024-02-05	1.380	1.410	1.380	1.410	1.165	13,300
2024-02-02	1.380	1.390	1.380	1.380	1.140	14,300
2024-01-31	1.390	1.390	1.370	1.370	1.132	40,200
2024-01-30	1.400	1.400	1.390	1.390	1.149	35,500
2024-01-29	1.400	1.410	1.400	1.410	1.165	103,400
2024-01-26	1.400	1.400	1.400	1.400	1.157	9,500
2024-01-24	1.400	1.400	1.390	1.400	1.157	90,500
2024-01-23	1.410	1.410	1.390	1.400	1.157	21,200
2024-01-22	1.370	1.400	1.370	1.400	1.157	181,100
2024-01-19	1.380	1.390	1.380	1.380	1.140	33,900
2024-01-18	1.380	1.390	1.380	1.390	1.149	61,800
2024-01-17	1.380	1.380	1.370	1.370	1.132	54,000
2024-01-16	1.370	1.380	1.370	1.380	1.140	25,500
2024-01-15	1.380	1.380	1.370	1.370	1.132	51,200
2024-01-12	1.370	1.380	1.370	1.370	1.132	9,100
2024-01-11	1.370	1.390	1.370	1.390	1.149	43,200
2024-01-10	1.380	1.390	1.380	1.380	1.140	19,600
2024-01-09	1.380	1.380	1.380	1.380	1.140	18,100
2024-01-08	1.380	1.390	1.370	1.390	1.149	30,500
2024-01-05	1.380	1.380	1.380	1.380	1.140	10,500
2024-01-04	1.380	1.380	1.360	1.370	1.132	111,800
2024-01-03	1.370	1.400	1.370	1.380	1.140	31,400
2024-01-02	1.390	1.390	1.370	1.370	1.132	41,600
2023-12-29	1.380	1.390	1.380	1.380	1.140	15,300
2023-12-28	1.390	1.390	1.370	1.380	1.140	32,800
2023-12-27	1.380	1.380	1.380	1.380	1.140	78,400
2023-12-26	1.380	1.390	1.380	1.380	1.140	10,800
2023-12-22	1.380	1.380	1.380	1.380	1.140	11,100
2023-12-21	1.380	1.380	1.380	1.380	1.140	15,300
2023-12-20	1.380	1.390	1.380	1.390	1.149	113,700
2023-12-19	1.390	1.390	1.380	1.380	1.140	9,000
2023-12-18	1.390	1.390	1.380	1.390	1.149	21,000
2023-12-15	1.380	1.390	1.380	1.390	1.149	18,500
2023-12-14	1.390	1.390	1.380	1.380	1.140	44,600
2023-12-13	1.390	1.390	1.390	1.390	1.149	13,200
2023-12-12	1.390	1.400	1.390	1.390	1.149	15,200
2023-12-11	1.390	1.390	1.390	1.390	1.149	14,600
2023-12-08	1.390	1.390	1.390	1.390	1.149	18,000
2023-12-06	1.380	1.400	1.380	1.390	1.149	5,800
2023-12-05	1.390	1.400	1.390	1.390	1.149	133,800
2023-12-04	1.400	1.400	1.390	1.390	1.149	3,800
2023-12-01	1.400	1.400	1.400	1.400	1.157	800
2023-11-30	1.400	1.400	1.400	1.400	1.157	210,000
2023-11-29	1.390	1.390	1.390	1.390	1.149	46,000
2023-11-28	1.390	1.400	1.390	1.400	1.157	12,100
2023-11-27	1.400	1.400	1.390	1.390	1.149	31,000
2023-11-23	1.390	1.400	1.390	1.400	1.157	24,000
2023-11-22	1.400	1.400	1.390	1.390	1.149	2,500
2023-11-20	1.390	1.390	1.390	1.390	1.149	61,200
2023-11-17	1.390	1.390	1.390	1.390	1.149	13,300
2023-11-16	1.390	1.390	1.390	1.390	1.149	100
2023-11-15	1.400	1.400	1.390	1.390	1.149	6,400
2023-11-14	1.410	1.410	1.400	1.400	1.157	18,600
2023-11-10	1.410	1.410	1.400	1.400	1.157	5,400
2023-11-09	1.400	1.410	1.400	1.410	1.165	33,100
2023-11-08	1.400	1.400	1.390	1.390	1.149	6,900
2023-11-07	1.410	1.410	1.410	1.410	1.151	5,000
2023-11-06	1.410	1.410	1.410	1.410	1.151	13,300
2023-11-02	1.400	1.400	1.400	1.400	1.143	75,600

← NewerPage 12 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.