Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	1.380	1.380	1.370	1.380	1.315	47,300
2026-01-23	1.370	1.380	1.370	1.380	1.315	107,200
2026-01-22	1.390	1.390	1.370	1.370	1.306	4,100
2026-01-21	1.380	1.380	1.380	1.380	1.315	17,000
2026-01-20	1.380	1.380	1.380	1.380	1.315	35,300
2026-01-19	1.380	1.380	1.380	1.380	1.315	16,700
2026-01-16	1.380	1.380	1.370	1.380	1.315	56,300
2026-01-15	1.370	1.370	1.370	1.370	1.306	16,400
2026-01-14	1.370	1.370	1.350	1.370	1.306	6,900
2026-01-13	1.370	1.370	1.350	1.370	1.306	19,900
2026-01-12	1.350	1.370	1.350	1.370	1.306	9,100
2026-01-09	1.350	1.370	1.340	1.340	1.277	229,500
2026-01-08	1.360	1.360	1.350	1.350	1.287	183,700
2026-01-07	1.350	1.370	1.350	1.360	1.296	12,600
2026-01-06	1.370	1.370	1.350	1.350	1.287	213,000
2026-01-05	1.370	1.370	1.370	1.370	1.306	26,500
2026-01-02	1.370	1.370	1.350	1.370	1.306	63,800
2025-12-31	1.360	1.370	1.360	1.370	1.306	37,400
2025-12-30	1.360	1.360	1.360	1.360	1.296	6,400
2025-12-29	1.350	1.360	1.350	1.360	1.296	33,400
2025-12-26	1.360	1.360	1.350	1.350	1.287	3,100
2025-12-24	1.350	1.360	1.350	1.350	1.287	57,300
2025-12-23	1.360	1.360	1.350	1.350	1.287	36,900
2025-12-22	1.350	1.360	1.350	1.360	1.296	24,600
2025-12-19	1.360	1.360	1.350	1.350	1.287	24,000
2025-12-18	1.350	1.360	1.350	1.360	1.296	8,300
2025-12-17	1.360	1.360	1.350	1.350	1.287	18,400
2025-12-16	1.360	1.360	1.350	1.360	1.296	27,000
2025-12-15	1.340	1.360	1.340	1.360	1.296	83,900
2025-12-12	1.360	1.360	1.350	1.350	1.287	53,200
2025-12-11	1.370	1.370	1.360	1.370	1.289	22,100
2025-12-10	1.360	1.370	1.360	1.360	1.280	58,200
2025-12-09	1.370	1.370	1.360	1.370	1.289	12,200
2025-12-08	1.370	1.370	1.360	1.370	1.289	98,800
2025-12-05	1.370	1.370	1.370	1.370	1.289	19,000
2025-12-04	1.370	1.370	1.370	1.370	1.289	1,500
2025-12-03	1.370	1.380	1.370	1.370	1.289	31,900
2025-12-02	1.360	1.370	1.360	1.370	1.289	66,900
2025-12-01	1.350	1.360	1.350	1.360	1.280	37,000
2025-11-28	1.360	1.360	1.350	1.350	1.271	19,000
2025-11-27	1.350	1.350	1.350	1.350	1.271	4,900
2025-11-26	1.350	1.360	1.340	1.340	1.261	45,300
2025-11-25	1.360	1.360	1.360	1.360	1.280	76,000
2025-11-24	1.360	1.360	1.350	1.350	1.271	6,500
2025-11-21	1.350	1.350	1.340	1.350	1.271	349,400
2025-11-20	1.340	1.350	1.340	1.350	1.271	19,300
2025-11-19	1.350	1.350	1.350	1.350	1.271	38,200
2025-11-18	1.360	1.360	1.350	1.350	1.271	97,600
2025-11-17	1.360	1.360	1.350	1.360	1.280	16,400
2025-11-14	1.370	1.370	1.350	1.350	1.271	41,400
2025-11-13	1.360	1.370	1.360	1.370	1.289	16,800
2025-11-12	1.380	1.380	1.350	1.360	1.280	172,000
2025-11-11	1.400	1.410	1.370	1.370	1.267	524,000
2025-11-10	1.400	1.410	1.400	1.400	1.295	164,000
2025-11-07	1.350	1.410	1.340	1.400	1.295	2,302,200
2025-11-06	1.330	1.350	1.320	1.350	1.249	203,800
2025-11-05	1.310	1.330	1.310	1.330	1.230	216,200
2025-11-04	1.300	1.320	1.300	1.300	1.203	215,900
2025-11-03	1.310	1.320	1.300	1.300	1.203	625,400
2025-10-31	1.310	1.310	1.300	1.300	1.203	883,500

← NewerPage 4 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.