Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-07	1.400	1.400	1.390	1.400	1.129	72,100
2023-08-04	1.400	1.400	1.390	1.400	1.129	160,400
2023-08-03	1.390	1.400	1.390	1.400	1.129	94,400
2023-08-02	1.390	1.390	1.390	1.390	1.121	7,100
2023-08-01	1.390	1.400	1.390	1.390	1.121	16,900
2023-07-31	1.410	1.410	1.400	1.410	1.137	6,200
2023-07-28	1.400	1.410	1.400	1.410	1.137	16,000
2023-07-27	1.400	1.410	1.400	1.410	1.137	19,600
2023-07-26	1.390	1.410	1.390	1.410	1.137	20,700
2023-07-25	1.390	1.390	1.390	1.390	1.121	11,000
2023-07-24	1.410	1.410	1.410	1.410	1.137	1,500
2023-07-21	1.400	1.410	1.400	1.400	1.129	17,900
2023-07-20	1.400	1.400	1.390	1.390	1.121	21,000
2023-07-18	1.410	1.410	1.390	1.390	1.121	9,800
2023-07-17	1.390	1.400	1.390	1.400	1.129	10,500
2023-07-14	1.390	1.400	1.390	1.390	1.121	5,400
2023-07-13	1.400	1.400	1.380	1.380	1.113	18,200
2023-07-12	1.390	1.390	1.390	1.390	1.121	51,800
2023-07-11	1.400	1.400	1.380	1.380	1.113	2,800
2023-07-10	1.380	1.400	1.380	1.390	1.121	2,600
2023-07-07	1.390	1.410	1.380	1.380	1.113	51,100
2023-07-06	1.400	1.400	1.400	1.400	1.129	101,000
2023-07-05	1.390	1.400	1.390	1.390	1.121	29,100
2023-07-04	1.390	1.390	1.390	1.390	1.121	12,000
2023-07-03	1.390	1.390	1.390	1.390	1.121	10,000
2023-06-30	1.400	1.400	1.390	1.390	1.121	8,000
2023-06-28	1.400	1.400	1.400	1.400	1.129	100
2023-06-27	1.390	1.390	1.390	1.390	1.121	500
2023-06-26	1.390	1.390	1.380	1.390	1.121	80,300
2023-06-23	1.390	1.400	1.390	1.390	1.121	8,100
2023-06-22	1.390	1.390	1.390	1.390	1.121	7,000
2023-06-21	1.400	1.400	1.400	1.400	1.129	400
2023-06-20	1.390	1.390	1.390	1.390	1.121	8,000
2023-06-19	1.390	1.390	1.390	1.390	1.121	10,100
2023-06-16	1.400	1.400	1.400	1.400	1.129	4,000
2023-06-15	1.390	1.400	1.390	1.400	1.129	30,600
2023-06-13	1.400	1.400	1.390	1.390	1.121	58,700
2023-06-12	1.380	1.390	1.380	1.390	1.121	7,000
2023-06-09	1.380	1.390	1.380	1.390	1.121	38,500
2023-06-08	1.380	1.380	1.380	1.380	1.113	130,600
2023-06-07	1.380	1.390	1.380	1.380	1.113	116,200
2023-06-06	1.370	1.390	1.370	1.390	1.121	71,400
2023-06-02	1.380	1.390	1.380	1.380	1.113	102,000
2023-06-01	1.380	1.390	1.380	1.380	1.113	66,800
2023-05-31	1.390	1.390	1.390	1.390	1.121	141,600
2023-05-30	1.390	1.390	1.380	1.380	1.113	223,100
2023-05-29	1.380	1.400	1.370	1.400	1.129	63,400
2023-05-26	1.380	1.390	1.380	1.390	1.121	99,500
2023-05-24	1.380	1.380	1.380	1.380	1.113	3,200
2023-05-23	1.390	1.390	1.370	1.380	1.113	2,200
2023-05-22	1.380	1.390	1.380	1.380	1.113	25,700
2023-05-19	1.380	1.380	1.360	1.360	1.096	54,800
2023-05-18	1.390	1.390	1.390	1.390	1.121	68,000
2023-05-17	1.380	1.390	1.380	1.380	1.113	68,300
2023-05-16	1.380	1.380	1.360	1.360	1.096	23,900
2023-05-15	1.380	1.390	1.380	1.380	1.113	128,600
2023-05-12	1.400	1.410	1.400	1.400	1.115	147,800
2023-05-11	1.400	1.400	1.400	1.400	1.115	16,000
2023-05-10	1.390	1.400	1.390	1.400	1.115	248,300
2023-05-09	1.390	1.390	1.390	1.390	1.107	20,000

← NewerPage 14 of 21 · 1,213 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.