Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-02	1.390	1.400	1.390	1.400	1.099	115,700
2023-01-31	1.400	1.400	1.390	1.390	1.092	1,600
2023-01-30	1.380	1.400	1.380	1.390	1.092	219,100
2023-01-27	1.380	1.380	1.370	1.380	1.084	74,600
2023-01-26	1.400	1.400	1.390	1.390	1.092	34,200
2023-01-25	1.400	1.400	1.400	1.400	1.099	8,900
2023-01-20	1.380	1.400	1.380	1.400	1.099	111,600
2023-01-19	1.360	1.400	1.360	1.380	1.084	216,000
2023-01-18	1.370	1.370	1.360	1.360	1.068	48,500
2023-01-17	1.380	1.380	1.360	1.370	1.076	75,000
2023-01-16	1.380	1.380	1.380	1.380	1.084	20,700
2023-01-13	1.380	1.380	1.370	1.380	1.084	19,200
2023-01-12	1.370	1.380	1.370	1.380	1.084	34,300
2023-01-11	1.380	1.380	1.380	1.380	1.084	15,500
2023-01-10	1.380	1.380	1.380	1.380	1.084	8,200
2023-01-09	1.370	1.380	1.370	1.380	1.084	49,400
2023-01-06	1.380	1.380	1.370	1.370	1.076	10,000
2023-01-05	1.380	1.380	1.380	1.380	1.084	123,800
2023-01-04	1.370	1.390	1.370	1.390	1.092	27,700
2023-01-03	1.370	1.390	1.360	1.380	1.084	35,200
2022-12-30	1.370	1.380	1.370	1.370	1.076	27,000
2022-12-29	1.380	1.380	1.370	1.370	1.076	5,700
2022-12-28	1.370	1.380	1.360	1.380	1.084	5,900
2022-12-27	1.360	1.380	1.360	1.380	1.084	24,500
2022-12-23	1.360	1.370	1.360	1.360	1.068	10,300
2022-12-22	1.370	1.370	1.370	1.370	1.076	10,000
2022-12-21	1.370	1.370	1.370	1.370	1.076	100
2022-12-19	1.370	1.370	1.370	1.370	1.076	66,400
2022-12-16	1.360	1.360	1.350	1.360	1.068	36,200
2022-12-15	1.370	1.370	1.370	1.370	1.076	2,200
2022-12-14	1.360	1.370	1.360	1.370	1.076	34,100
2022-12-13	1.360	1.370	1.350	1.350	1.060	2,900
2022-12-12	1.360	1.360	1.350	1.360	1.068	129,100
2022-12-09	1.360	1.360	1.350	1.360	1.068	39,000
2022-12-08	1.360	1.360	1.360	1.360	1.068	25,300
2022-12-07	1.370	1.370	1.360	1.370	1.076	13,400
2022-12-06	1.370	1.380	1.360	1.380	1.084	13,400
2022-12-05	1.360	1.370	1.350	1.360	1.068	34,400
2022-12-02	1.360	1.360	1.360	1.360	1.068	9,900
2022-12-01	1.350	1.360	1.350	1.360	1.068	31,300
2022-11-30	1.350	1.350	1.340	1.350	1.060	11,200
2022-11-29	1.350	1.350	1.350	1.350	1.060	43,000
2022-11-25	1.360	1.360	1.340	1.350	1.060	64,100
2022-11-24	1.340	1.360	1.340	1.360	1.068	101,000
2022-11-23	1.350	1.350	1.340	1.340	1.052	15,100
2022-11-22	1.320	1.350	1.320	1.350	1.060	215,200
2022-11-21	1.330	1.340	1.320	1.320	1.037	86,500
2022-11-17	1.340	1.340	1.330	1.330	1.044	20,500
2022-11-16	1.350	1.350	1.320	1.340	1.052	61,800
2022-11-15	1.340	1.340	1.330	1.330	1.044	141,000
2022-11-14	1.350	1.350	1.330	1.340	1.052	7,400
2022-11-11	1.340	1.350	1.330	1.340	1.052	51,000
2022-11-10	1.360	1.360	1.360	1.360	1.053	55,900
2022-11-09	1.350	1.370	1.350	1.360	1.053	65,300
2022-11-08	1.370	1.370	1.330	1.350	1.046	641,100
2022-11-07	1.380	1.380	1.350	1.360	1.053	109,400
2022-11-04	1.380	1.380	1.370	1.370	1.061	179,100
2022-11-03	1.380	1.380	1.380	1.380	1.069	7,600
2022-11-02	1.380	1.390	1.380	1.380	1.069	61,800
2022-11-01	1.380	1.380	1.370	1.370	1.061	84,800

← NewerPage 16 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.