Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-01	1.400	1.400	1.400	1.400	1.143	26,900
2023-10-31	1.400	1.400	1.390	1.400	1.143	53,800
2023-10-30	1.400	1.400	1.390	1.400	1.143	21,100
2023-10-27	1.400	1.400	1.400	1.400	1.143	81,000
2023-10-26	1.400	1.400	1.400	1.400	1.143	32,500
2023-10-25	1.400	1.400	1.400	1.400	1.143	115,100
2023-10-24	1.390	1.400	1.390	1.400	1.143	98,000
2023-10-23	1.390	1.390	1.390	1.390	1.135	174,300
2023-10-20	1.390	1.390	1.380	1.390	1.135	11,500
2023-10-19	1.390	1.390	1.390	1.390	1.135	7,000
2023-10-18	1.380	1.390	1.380	1.390	1.135	10,300
2023-10-17	1.380	1.380	1.380	1.380	1.127	18,300
2023-10-16	1.380	1.390	1.380	1.380	1.127	25,300
2023-10-13	1.400	1.400	1.400	1.400	1.143	41,400
2023-10-12	1.390	1.390	1.390	1.390	1.135	1,100
2023-10-11	1.390	1.400	1.390	1.390	1.135	5,600
2023-10-10	1.390	1.400	1.390	1.400	1.143	29,300
2023-10-09	1.390	1.390	1.390	1.390	1.135	2,000
2023-10-06	1.400	1.400	1.380	1.380	1.127	13,300
2023-10-05	1.380	1.390	1.380	1.390	1.135	18,600
2023-10-04	1.390	1.390	1.390	1.390	1.135	2,900
2023-10-03	1.380	1.380	1.380	1.380	1.127	24,000
2023-10-02	1.400	1.400	1.380	1.380	1.127	12,800
2023-09-29	1.390	1.390	1.380	1.380	1.127	39,000
2023-09-27	1.400	1.400	1.390	1.400	1.143	52,900
2023-09-26	1.390	1.400	1.390	1.400	1.143	22,500
2023-09-25	1.390	1.390	1.390	1.390	1.135	2,000
2023-09-21	1.390	1.400	1.390	1.390	1.135	6,400
2023-09-20	1.390	1.390	1.390	1.390	1.135	26,500
2023-09-19	1.400	1.400	1.390	1.390	1.135	8,000
2023-09-18	1.380	1.400	1.380	1.400	1.143	22,100
2023-09-15	1.400	1.400	1.390	1.390	1.135	3,000
2023-09-14	1.390	1.390	1.390	1.390	1.135	1,000
2023-09-13	1.390	1.390	1.390	1.390	1.135	31,100
2023-09-12	1.400	1.400	1.390	1.400	1.143	17,500
2023-09-11	1.390	1.390	1.390	1.390	1.135	10,300
2023-09-08	1.390	1.390	1.390	1.390	1.135	112,800
2023-09-07	1.390	1.390	1.390	1.390	1.135	2,200
2023-09-06	1.390	1.390	1.390	1.390	1.135	104,700
2023-09-05	1.390	1.390	1.390	1.390	1.135	700
2023-09-04	1.390	1.390	1.390	1.390	1.135	42,300
2023-09-01	1.390	1.390	1.380	1.380	1.127	22,400
2023-08-30	1.380	1.390	1.380	1.390	1.135	8,000
2023-08-29	1.390	1.390	1.390	1.390	1.135	13,600
2023-08-28	1.390	1.390	1.390	1.390	1.135	2,000
2023-08-25	1.390	1.390	1.390	1.390	1.135	19,500
2023-08-24	1.400	1.400	1.400	1.400	1.143	7,000
2023-08-23	1.390	1.400	1.390	1.390	1.135	39,300
2023-08-22	1.390	1.400	1.390	1.400	1.143	19,600
2023-08-21	1.390	1.390	1.390	1.390	1.135	6,500
2023-08-18	1.400	1.400	1.400	1.400	1.143	4,000
2023-08-17	1.400	1.400	1.390	1.400	1.143	12,100
2023-08-16	1.400	1.410	1.400	1.410	1.137	149,600
2023-08-15	1.400	1.410	1.400	1.400	1.129	156,600
2023-08-14	1.400	1.400	1.390	1.400	1.129	15,400
2023-08-11	1.400	1.400	1.400	1.400	1.129	1,200
2023-08-10	1.400	1.400	1.390	1.400	1.129	8,000
2023-08-09	1.400	1.400	1.400	1.400	1.129	5,500
2023-08-08	1.400	1.400	1.390	1.400	1.129	7,300
2023-08-07	1.400	1.400	1.390	1.400	1.129	72,100

← NewerPage 13 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.