Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-10-31	1.390	1.390	1.370	1.380	1.069	92,300
2022-10-28	1.380	1.390	1.350	1.380	1.069	1,383,600
2022-10-27	1.400	1.400	1.380	1.400	1.084	20,200
2022-10-26	1.390	1.400	1.380	1.400	1.084	15,300
2022-10-25	1.400	1.400	1.390	1.400	1.084	10,900
2022-10-21	1.380	1.390	1.380	1.390	1.077	23,600
2022-10-20	1.380	1.390	1.380	1.380	1.069	16,200
2022-10-19	1.390	1.390	1.380	1.380	1.069	43,300
2022-10-18	1.370	1.390	1.370	1.390	1.077	51,100
2022-10-17	1.370	1.370	1.370	1.370	1.061	300
2022-10-14	1.390	1.390	1.370	1.380	1.069	14,900
2022-10-13	1.370	1.380	1.370	1.380	1.069	38,100
2022-10-12	1.380	1.380	1.380	1.380	1.069	5,400
2022-10-11	1.360	1.380	1.360	1.380	1.069	75,000
2022-10-07	1.380	1.390	1.360	1.360	1.053	104,500
2022-10-05	1.380	1.380	1.370	1.370	1.061	37,700
2022-10-04	1.360	1.370	1.360	1.370	1.061	31,700
2022-10-03	1.380	1.380	1.360	1.360	1.053	37,200
2022-09-30	1.380	1.380	1.370	1.370	1.061	156,300
2022-09-29	1.370	1.380	1.370	1.380	1.069	405,000
2022-09-28	1.390	1.390	1.370	1.370	1.061	199,200
2022-09-27	1.400	1.400	1.390	1.390	1.077	244,000
2022-09-26	1.410	1.410	1.390	1.400	1.084	417,900
2022-09-23	1.410	1.410	1.410	1.410	1.092	92,000
2022-09-22	1.420	1.420	1.410	1.410	1.092	160,000
2022-09-21	1.420	1.420	1.410	1.420	1.100	15,200
2022-09-20	1.410	1.420	1.410	1.420	1.100	100,100
2022-09-19	1.410	1.420	1.410	1.410	1.092	46,000
2022-09-15	1.410	1.420	1.410	1.420	1.100	10,800
2022-09-14	1.410	1.420	1.400	1.420	1.100	21,800
2022-09-13	1.410	1.420	1.400	1.410	1.092	504,000
2022-09-12	1.410	1.430	1.410	1.410	1.092	19,600
2022-09-09	1.420	1.430	1.410	1.410	1.092	65,800
2022-09-08	1.410	1.430	1.410	1.420	1.100	8,900
2022-09-07	1.430	1.430	1.410	1.410	1.092	23,400
2022-09-05	1.420	1.420	1.410	1.420	1.100	188,800
2022-09-02	1.410	1.410	1.410	1.410	1.092	224,700
2022-09-01	1.410	1.410	1.410	1.410	1.092	182,400
2022-08-30	1.430	1.430	1.420	1.420	1.100	53,200
2022-08-29	1.420	1.420	1.410	1.420	1.100	53,400
2022-08-26	1.420	1.420	1.410	1.420	1.100	23,200
2022-08-25	1.420	1.420	1.410	1.420	1.100	54,000
2022-08-24	1.420	1.420	1.410	1.420	1.100	301,400
2022-08-23	1.420	1.440	1.410	1.420	1.100	60,200
2022-08-22	1.420	1.430	1.420	1.430	1.108	90,900
2022-08-19	1.430	1.430	1.410	1.410	1.092	550,900
2022-08-18	1.430	1.430	1.420	1.430	1.108	48,300
2022-08-17	1.430	1.440	1.400	1.430	1.108	401,600
2022-08-16	1.430	1.440	1.430	1.430	1.108	284,500
2022-08-15	1.440	1.450	1.440	1.440	1.115	147,100
2022-08-12	1.460	1.460	1.440	1.440	1.115	151,500
2022-08-11	1.480	1.480	1.480	1.480	1.129	37,600
2022-08-10	1.480	1.480	1.470	1.470	1.121	14,700
2022-08-09	1.470	1.480	1.470	1.480	1.129	117,600
2022-08-08	1.470	1.470	1.470	1.470	1.121	17,700
2022-08-05	1.470	1.480	1.470	1.470	1.121	30,400
2022-08-04	1.480	1.480	1.470	1.470	1.121	8,100
2022-08-03	1.470	1.480	1.470	1.480	1.129	25,600
2022-08-02	1.480	1.480	1.470	1.470	1.121	6,900
2022-08-01	1.480	1.480	1.470	1.480	1.129	10,900

← NewerPage 17 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.