Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-01-31	1.500	1.500	1.490	1.500	1.108	22,300
2022-01-28	1.490	1.500	1.480	1.500	1.108	191,600
2022-01-27	1.500	1.500	1.490	1.500	1.108	81,900
2022-01-26	1.500	1.500	1.490	1.490	1.101	7,200
2022-01-25	1.500	1.500	1.500	1.500	1.108	6,000
2022-01-24	1.490	1.500	1.490	1.500	1.108	31,000
2022-01-21	1.480	1.500	1.480	1.500	1.108	2,200
2022-01-20	1.490	1.500	1.490	1.500	1.108	10,900
2022-01-19	1.490	1.500	1.490	1.500	1.108	7,600
2022-01-17	1.490	1.500	1.490	1.500	1.108	20,000
2022-01-14	1.500	1.500	1.480	1.500	1.108	31,600
2022-01-13	1.490	1.500	1.480	1.500	1.108	56,200
2022-01-12	1.480	1.490	1.480	1.490	1.101	22,200
2022-01-11	1.480	1.480	1.470	1.480	1.093	28,000
2022-01-10	1.490	1.490	1.480	1.480	1.093	57,000
2022-01-07	1.470	1.470	1.470	1.470	1.086	4,900
2022-01-06	1.470	1.470	1.470	1.470	1.086	7,100
2022-01-04	1.490	1.500	1.460	1.460	1.079	313,200
2022-01-03	1.500	1.500	1.490	1.490	1.101	5,600
2021-12-31	1.500	1.500	1.500	1.500	1.108	13,700
2021-12-30	1.500	1.500	1.490	1.490	1.101	25,700
2021-12-29	1.500	1.500	1.500	1.500	1.108	15,600
2021-12-28	1.500	1.500	1.500	1.500	1.108	118,500
2021-12-27	1.490	1.500	1.490	1.490	1.101	14,800
2021-12-24	1.480	1.490	1.480	1.480	1.093	12,000
2021-12-23	1.480	1.490	1.480	1.490	1.101	15,100
2021-12-22	1.490	1.490	1.490	1.490	1.101	13,300
2021-12-21	1.470	1.480	1.470	1.480	1.093	2,300
2021-12-20	1.470	1.490	1.470	1.490	1.101	13,000
2021-12-17	1.470	1.470	1.470	1.470	1.086	9,100
2021-12-16	1.460	1.480	1.460	1.480	1.093	3,000
2021-12-15	1.480	1.480	1.470	1.470	1.086	26,100
2021-12-14	1.480	1.480	1.480	1.480	1.093	500
2021-12-13	1.470	1.480	1.470	1.470	1.086	5,000
2021-12-09	1.460	1.480	1.460	1.470	1.086	105,500
2021-12-08	1.480	1.480	1.460	1.460	1.079	4,200
2021-12-07	1.460	1.480	1.460	1.480	1.093	30,100
2021-12-06	1.480	1.480	1.460	1.470	1.086	24,200
2021-12-02	1.470	1.470	1.460	1.470	1.086	15,100
2021-12-01	1.470	1.470	1.460	1.470	1.086	25,400
2021-11-30	1.460	1.470	1.460	1.460	1.079	32,900
2021-11-29	1.450	1.460	1.440	1.460	1.079	109,600
2021-11-26	1.470	1.480	1.450	1.460	1.079	856,400
2021-11-25	1.480	1.480	1.480	1.480	1.093	7,000
2021-11-24	1.500	1.500	1.470	1.480	1.093	319,000
2021-11-23	1.480	1.480	1.470	1.480	1.093	203,500
2021-11-22	1.480	1.480	1.470	1.480	1.093	35,000
2021-11-19	1.510	1.510	1.470	1.480	1.093	16,000
2021-11-18	1.480	1.480	1.470	1.480	1.093	235,000
2021-11-17	1.500	1.500	1.480	1.490	1.101	75,900
2021-11-16	1.500	1.500	1.500	1.500	1.108	12,000
2021-11-15	1.470	1.500	1.470	1.500	1.108	8,700
2021-11-12	1.490	1.490	1.470	1.470	1.086	11,000
2021-11-11	1.500	1.510	1.480	1.500	1.090	156,900
2021-11-10	1.500	1.510	1.490	1.500	1.090	119,600
2021-11-09	1.500	1.510	1.490	1.500	1.090	131,000
2021-11-08	1.490	1.500	1.490	1.500	1.090	66,500
2021-11-05	1.510	1.510	1.500	1.500	1.090	84,100
2021-11-03	1.470	1.510	1.470	1.500	1.090	322,500
2021-11-02	1.470	1.470	1.460	1.460	1.061	15,300

← NewerPage 20 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.