Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-07-29	1.480	1.480	1.470	1.480	1.129	35,300
2022-07-28	1.460	1.470	1.460	1.470	1.121	2,700
2022-07-27	1.480	1.480	1.460	1.460	1.114	34,200
2022-07-26	1.470	1.470	1.460	1.470	1.121	38,300
2022-07-25	1.470	1.470	1.470	1.470	1.121	31,000
2022-07-22	1.460	1.470	1.460	1.470	1.121	11,800
2022-07-21	1.460	1.460	1.460	1.460	1.114	1,900
2022-07-20	1.460	1.470	1.460	1.460	1.114	53,100
2022-07-19	1.460	1.460	1.450	1.450	1.106	21,700
2022-07-18	1.450	1.460	1.440	1.460	1.114	18,500
2022-07-15	1.440	1.450	1.440	1.450	1.106	15,100
2022-07-14	1.440	1.440	1.440	1.440	1.098	26,400
2022-07-13	1.450	1.460	1.450	1.450	1.106	7,700
2022-07-12	1.450	1.450	1.430	1.440	1.098	183,500
2022-07-08	1.460	1.460	1.460	1.460	1.114	7,600
2022-07-07	1.460	1.460	1.460	1.460	1.114	2,000
2022-07-06	1.460	1.460	1.450	1.450	1.106	38,000
2022-07-05	1.450	1.460	1.450	1.460	1.114	14,000
2022-07-04	1.470	1.470	1.450	1.450	1.106	7,500
2022-07-01	1.450	1.460	1.450	1.460	1.114	17,000
2022-06-30	1.460	1.460	1.460	1.460	1.114	28,500
2022-06-29	1.440	1.450	1.440	1.450	1.106	41,300
2022-06-28	1.460	1.460	1.440	1.460	1.114	59,300
2022-06-27	1.450	1.460	1.450	1.460	1.114	39,700
2022-06-24	1.460	1.460	1.450	1.450	1.106	80,500
2022-06-23	1.450	1.460	1.450	1.450	1.106	62,300
2022-06-22	1.460	1.460	1.450	1.460	1.114	67,000
2022-06-21	1.460	1.470	1.460	1.460	1.114	18,600
2022-06-20	1.470	1.470	1.440	1.450	1.106	65,200
2022-06-17	1.450	1.470	1.450	1.470	1.121	162,700
2022-06-16	1.470	1.470	1.460	1.460	1.114	11,000
2022-06-15	1.460	1.460	1.460	1.460	1.114	19,800
2022-06-14	1.450	1.470	1.450	1.460	1.114	47,600
2022-06-13	1.470	1.470	1.450	1.450	1.106	483,000
2022-06-10	1.470	1.470	1.470	1.470	1.121	4,400
2022-06-09	1.470	1.470	1.470	1.470	1.121	72,300
2022-06-08	1.470	1.470	1.460	1.460	1.114	67,800
2022-06-07	1.480	1.480	1.470	1.470	1.121	121,600
2022-06-03	1.480	1.480	1.480	1.480	1.129	7,800
2022-06-02	1.470	1.480	1.470	1.480	1.129	14,300
2022-06-01	1.480	1.480	1.480	1.480	1.129	3,400
2022-05-31	1.470	1.480	1.470	1.470	1.121	8,000
2022-05-30	1.470	1.480	1.470	1.470	1.121	23,000
2022-05-27	1.470	1.470	1.470	1.470	1.121	18,700
2022-05-26	1.470	1.480	1.470	1.480	1.129	9,700
2022-05-25	1.480	1.480	1.470	1.470	1.121	25,100
2022-05-24	1.470	1.480	1.470	1.470	1.121	24,000
2022-05-23	1.470	1.470	1.460	1.470	1.121	13,000
2022-05-20	1.470	1.470	1.470	1.470	1.121	62,300
2022-05-19	1.460	1.470	1.460	1.470	1.121	62,700
2022-05-18	1.470	1.470	1.470	1.470	1.121	13,600
2022-05-17	1.470	1.490	1.470	1.490	1.120	95,700
2022-05-13	1.480	1.500	1.470	1.470	1.105	250,100
2022-05-12	1.500	1.500	1.480	1.480	1.112	19,500
2022-05-11	1.500	1.500	1.480	1.490	1.120	65,100
2022-05-10	1.490	1.500	1.490	1.500	1.127	80,700
2022-05-09	1.490	1.490	1.480	1.490	1.120	138,700
2022-05-06	1.490	1.490	1.480	1.490	1.120	75,300
2022-05-05	1.480	1.490	1.480	1.480	1.112	255,400
2022-04-29	1.490	1.490	1.480	1.480	1.112	248,600

← NewerPage 18 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.