Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-04-28	1.480	1.500	1.480	1.500	1.127	113,500
2022-04-27	1.470	1.480	1.470	1.480	1.112	22,200
2022-04-26	1.470	1.470	1.470	1.470	1.105	2,900
2022-04-25	1.490	1.490	1.470	1.470	1.105	33,800
2022-04-22	1.490	1.490	1.490	1.490	1.120	38,200
2022-04-21	1.480	1.490	1.480	1.480	1.112	44,800
2022-04-20	1.470	1.480	1.470	1.480	1.112	15,300
2022-04-18	1.470	1.470	1.460	1.470	1.105	27,900
2022-04-15	1.460	1.470	1.460	1.470	1.105	1,500
2022-04-14	1.460	1.470	1.460	1.470	1.105	6,500
2022-04-13	1.470	1.470	1.460	1.460	1.097	15,600
2022-04-12	1.470	1.470	1.460	1.460	1.097	12,100
2022-04-11	1.470	1.470	1.470	1.470	1.105	2,000
2022-04-08	1.460	1.460	1.450	1.450	1.090	66,600
2022-04-07	1.470	1.470	1.460	1.470	1.105	3,400
2022-04-06	1.470	1.470	1.460	1.470	1.105	30,000
2022-04-05	1.470	1.470	1.460	1.460	1.097	39,300
2022-04-04	1.470	1.470	1.470	1.470	1.105	10,200
2022-04-01	1.460	1.470	1.460	1.470	1.105	11,000
2022-03-31	1.470	1.470	1.460	1.460	1.097	14,500
2022-03-30	1.460	1.470	1.460	1.470	1.105	27,000
2022-03-29	1.460	1.460	1.450	1.460	1.097	155,900
2022-03-28	1.460	1.460	1.460	1.460	1.097	21,400
2022-03-25	1.460	1.460	1.450	1.450	1.090	90,000
2022-03-24	1.450	1.460	1.450	1.460	1.097	8,800
2022-03-23	1.470	1.470	1.450	1.450	1.090	202,400
2022-03-22	1.450	1.470	1.450	1.470	1.105	22,500
2022-03-21	1.470	1.470	1.450	1.450	1.090	58,600
2022-03-18	1.470	1.470	1.470	1.470	1.105	300
2022-03-17	1.460	1.460	1.450	1.460	1.097	56,800
2022-03-16	1.450	1.460	1.450	1.460	1.097	14,000
2022-03-15	1.450	1.470	1.450	1.450	1.090	62,300
2022-03-14	1.470	1.470	1.470	1.470	1.105	1,300
2022-03-11	1.460	1.470	1.440	1.440	1.082	61,500
2022-03-10	1.470	1.470	1.460	1.460	1.097	116,000
2022-03-09	1.460	1.470	1.450	1.450	1.090	34,700
2022-03-08	1.450	1.460	1.450	1.450	1.090	200,000
2022-03-07	1.460	1.470	1.440	1.460	1.097	216,900
2022-03-04	1.470	1.480	1.460	1.470	1.105	196,700
2022-03-03	1.470	1.470	1.470	1.470	1.105	7,800
2022-03-02	1.480	1.480	1.470	1.480	1.112	33,400
2022-03-01	1.490	1.490	1.480	1.480	1.112	20,300
2022-02-28	1.470	1.470	1.470	1.470	1.105	18,000
2022-02-25	1.470	1.480	1.460	1.480	1.112	143,000
2022-02-24	1.480	1.480	1.470	1.470	1.105	41,700
2022-02-23	1.480	1.490	1.480	1.490	1.120	14,000
2022-02-22	1.470	1.480	1.470	1.480	1.112	53,800
2022-02-21	1.490	1.490	1.470	1.480	1.112	36,400
2022-02-18	1.480	1.480	1.470	1.480	1.112	41,100
2022-02-17	1.480	1.480	1.460	1.480	1.112	91,700
2022-02-16	1.480	1.490	1.480	1.490	1.120	17,300
2022-02-15	1.500	1.500	1.480	1.480	1.112	26,100
2022-02-14	1.510	1.520	1.500	1.500	1.108	102,500
2022-02-11	1.510	1.510	1.510	1.510	1.116	10,000
2022-02-10	1.490	1.510	1.490	1.510	1.116	30,600
2022-02-09	1.510	1.510	1.500	1.510	1.116	30,200
2022-02-08	1.510	1.510	1.500	1.500	1.108	45,700
2022-02-07	1.510	1.510	1.500	1.500	1.108	4,600
2022-02-04	1.500	1.510	1.490	1.500	1.108	25,600
2022-02-03	1.510	1.510	1.500	1.500	1.108	25,500

← NewerPage 19 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.