Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	1.270	1.270	1.270	1.270	1.219	60,000
2026-04-24	1.270	1.280	1.260	1.280	1.229	118,800
2026-04-23	1.270	1.280	1.260	1.270	1.219	344,400
2026-04-22	1.280	1.280	1.270	1.270	1.219	13,300
2026-04-21	1.270	1.280	1.260	1.280	1.229	81,800
2026-04-20	1.260	1.270	1.260	1.270	1.219	12,100
2026-04-17	1.260	1.260	1.260	1.260	1.209	36,500
2026-04-16	1.260	1.260	1.240	1.260	1.209	75,900
2026-04-15	1.250	1.260	1.240	1.250	1.200	252,900
2026-04-14	1.260	1.270	1.240	1.240	1.190	108,000
2026-04-13	1.250	1.260	1.250	1.260	1.209	46,000
2026-04-10	1.260	1.260	1.250	1.260	1.209	95,100
2026-04-09	1.260	1.270	1.260	1.260	1.209	56,100
2026-04-08	1.260	1.270	1.260	1.260	1.209	70,300
2026-04-07	1.260	1.260	1.250	1.250	1.200	9,100
2026-04-06	1.250	1.260	1.250	1.260	1.209	56,400
2026-04-03	1.260	1.260	1.250	1.250	1.200	31,900
2026-04-02	1.260	1.260	1.250	1.260	1.209	74,900
2026-04-01	1.270	1.270	1.250	1.260	1.209	20,200
2026-03-31	1.240	1.260	1.240	1.250	1.200	109,100
2026-03-30	1.250	1.250	1.240	1.240	1.190	143,900
2026-03-27	1.270	1.270	1.250	1.260	1.209	245,900
2026-03-26	1.270	1.270	1.260	1.260	1.209	86,600
2026-03-25	1.260	1.290	1.260	1.280	1.229	189,900
2026-03-24	1.270	1.280	1.240	1.270	1.219	929,600
2026-03-19	1.360	1.360	1.300	1.300	1.248	1,370,200
2026-03-18	1.360	1.370	1.360	1.360	1.305	16,300
2026-03-17	1.360	1.360	1.360	1.360	1.305	18,900
2026-03-16	1.370	1.370	1.370	1.370	1.315	51,800
2026-03-13	1.370	1.380	1.370	1.370	1.315	27,000
2026-03-12	1.390	1.390	1.380	1.380	1.325	8,300
2026-03-11	1.390	1.390	1.390	1.390	1.334	38,000
2026-03-10	1.380	1.380	1.380	1.380	1.325	31,900
2026-03-09	1.380	1.380	1.350	1.370	1.315	275,800
2026-03-06	1.390	1.390	1.380	1.380	1.325	40,400
2026-03-05	1.380	1.390	1.380	1.390	1.334	1,500
2026-03-04	1.370	1.380	1.370	1.380	1.325	140,400
2026-03-03	1.370	1.380	1.370	1.370	1.315	16,600
2026-03-02	1.370	1.370	1.370	1.370	1.315	122,900
2026-02-27	1.370	1.380	1.360	1.370	1.315	175,700
2026-02-26	1.380	1.380	1.380	1.380	1.325	174,600
2026-02-25	1.390	1.390	1.380	1.380	1.325	71,500
2026-02-24	1.380	1.390	1.380	1.390	1.334	15,000
2026-02-23	1.400	1.400	1.380	1.380	1.325	16,900
2026-02-20	1.400	1.400	1.380	1.380	1.325	21,100
2026-02-19	1.380	1.390	1.380	1.390	1.334	78,100
2026-02-16	1.400	1.400	1.390	1.390	1.334	22,100
2026-02-13	1.380	1.390	1.380	1.390	1.334	62,900
2026-02-12	1.390	1.390	1.380	1.380	1.325	103,000
2026-02-11	1.400	1.410	1.400	1.400	1.334	131,300
2026-02-10	1.400	1.400	1.400	1.400	1.334	27,600
2026-02-09	1.390	1.400	1.390	1.400	1.334	452,700
2026-02-06	1.390	1.390	1.380	1.390	1.325	156,600
2026-02-05	1.380	1.400	1.380	1.400	1.334	142,800
2026-02-04	1.390	1.400	1.380	1.380	1.315	26,700
2026-02-03	1.380	1.390	1.380	1.390	1.325	23,800
2026-01-30	1.370	1.390	1.370	1.380	1.315	320,800
2026-01-29	1.380	1.380	1.380	1.380	1.315	27,200
2026-01-28	1.380	1.390	1.380	1.380	1.315	91,200
2026-01-27	1.390	1.390	1.380	1.380	1.315	80,600

← NewerPage 3 of 21 · 1,211 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.