Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-05	1.390	1.390	1.380	1.380	1.099	20,500
2023-05-03	1.380	1.400	1.380	1.400	1.115	48,500
2023-05-02	1.390	1.390	1.380	1.390	1.107	22,300
2023-04-28	1.390	1.390	1.380	1.390	1.107	36,900
2023-04-27	1.380	1.390	1.380	1.390	1.107	38,000
2023-04-26	1.380	1.380	1.380	1.380	1.099	8,000
2023-04-25	1.380	1.390	1.370	1.390	1.107	58,600
2023-04-20	1.400	1.400	1.400	1.400	1.115	16,500
2023-04-19	1.390	1.390	1.390	1.390	1.107	3,000
2023-04-17	1.380	1.390	1.370	1.390	1.107	70,700
2023-04-14	1.380	1.390	1.380	1.380	1.099	52,400
2023-04-13	1.380	1.390	1.380	1.380	1.099	69,800
2023-04-12	1.390	1.390	1.380	1.380	1.099	22,300
2023-04-11	1.390	1.390	1.380	1.390	1.107	21,000
2023-04-10	1.380	1.380	1.380	1.380	1.099	114,300
2023-04-07	1.390	1.390	1.380	1.380	1.099	15,800
2023-04-06	1.390	1.390	1.380	1.390	1.107	7,900
2023-04-05	1.390	1.390	1.390	1.390	1.107	5,500
2023-04-04	1.390	1.390	1.380	1.380	1.099	16,300
2023-04-03	1.390	1.390	1.390	1.390	1.107	10,200
2023-03-31	1.380	1.390	1.380	1.390	1.107	8,200
2023-03-30	1.380	1.390	1.380	1.380	1.099	39,900
2023-03-29	1.380	1.390	1.380	1.380	1.099	134,900
2023-03-28	1.390	1.390	1.380	1.380	1.099	27,000
2023-03-27	1.390	1.390	1.380	1.390	1.107	44,600
2023-03-24	1.380	1.390	1.380	1.390	1.107	29,400
2023-03-23	1.390	1.390	1.380	1.380	1.099	52,900
2023-03-22	1.390	1.400	1.390	1.390	1.107	31,100
2023-03-21	1.380	1.390	1.380	1.390	1.107	11,000
2023-03-20	1.380	1.390	1.380	1.380	1.099	74,600
2023-03-17	1.390	1.390	1.390	1.390	1.107	110,000
2023-03-16	1.390	1.390	1.390	1.390	1.107	204,600
2023-03-15	1.380	1.380	1.370	1.370	1.091	413,400
2023-03-14	1.380	1.380	1.380	1.380	1.099	67,800
2023-03-13	1.370	1.390	1.370	1.390	1.107	152,500
2023-03-10	1.380	1.390	1.380	1.380	1.099	239,300
2023-03-09	1.380	1.390	1.380	1.390	1.107	150,500
2023-03-08	1.390	1.390	1.380	1.390	1.107	68,600
2023-03-07	1.390	1.390	1.380	1.380	1.099	16,500
2023-03-06	1.390	1.390	1.380	1.390	1.107	50,000
2023-03-03	1.380	1.390	1.380	1.380	1.099	15,300
2023-03-02	1.390	1.390	1.380	1.390	1.107	7,500
2023-03-01	1.390	1.390	1.390	1.390	1.107	4,000
2023-02-28	1.370	1.380	1.370	1.380	1.099	119,000
2023-02-27	1.380	1.380	1.370	1.380	1.099	115,100
2023-02-24	1.380	1.390	1.360	1.370	1.091	109,800
2023-02-23	1.380	1.380	1.380	1.380	1.099	100
2023-02-22	1.370	1.370	1.370	1.370	1.091	5,800
2023-02-21	1.380	1.380	1.370	1.370	1.091	6,000
2023-02-20	1.370	1.380	1.360	1.380	1.099	114,900
2023-02-17	1.380	1.380	1.370	1.380	1.099	220,300
2023-02-16	1.370	1.380	1.370	1.370	1.091	13,200
2023-02-15	1.380	1.380	1.370	1.370	1.091	33,000
2023-02-14	1.370	1.380	1.370	1.380	1.099	33,000
2023-02-13	1.390	1.390	1.370	1.370	1.091	107,600
2023-02-10	1.400	1.400	1.380	1.390	1.107	24,300
2023-02-09	1.400	1.400	1.390	1.400	1.099	460,000
2023-02-08	1.390	1.400	1.390	1.400	1.099	168,600
2023-02-07	1.400	1.410	1.390	1.400	1.099	54,000
2023-02-03	1.400	1.410	1.400	1.400	1.099	113,300

← NewerPage 15 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.