Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	1.310	1.330	1.300	1.300	1.203	416,100
2025-10-29	1.320	1.320	1.300	1.300	1.203	296,200
2025-10-28	1.310	1.320	1.300	1.320	1.221	83,800
2025-10-27	1.310	1.320	1.310	1.320	1.221	18,000
2025-10-24	1.310	1.320	1.310	1.320	1.221	48,100
2025-10-23	1.300	1.310	1.300	1.300	1.203	4,500
2025-10-21	1.300	1.320	1.300	1.310	1.212	25,200
2025-10-17	1.300	1.300	1.300	1.300	1.203	83,800
2025-10-16	1.310	1.310	1.300	1.300	1.203	28,300
2025-10-15	1.300	1.310	1.300	1.310	1.212	49,100
2025-10-14	1.300	1.300	1.300	1.300	1.203	34,300
2025-10-13	1.300	1.310	1.300	1.300	1.203	18,000
2025-10-10	1.300	1.310	1.300	1.300	1.203	40,200
2025-10-09	1.310	1.310	1.300	1.300	1.203	143,000
2025-10-08	1.300	1.300	1.300	1.300	1.203	4,700
2025-10-07	1.290	1.300	1.290	1.300	1.203	32,100
2025-10-06	1.310	1.310	1.290	1.290	1.193	1,113,700
2025-10-03	1.320	1.330	1.320	1.320	1.221	25,700
2025-10-02	1.320	1.320	1.320	1.320	1.221	6,200
2025-10-01	1.320	1.320	1.310	1.320	1.221	81,200
2025-09-30	1.320	1.320	1.310	1.310	1.212	69,900
2025-09-29	1.320	1.320	1.310	1.320	1.221	35,600
2025-09-26	1.310	1.320	1.300	1.320	1.221	66,000
2025-09-25	1.310	1.320	1.310	1.310	1.212	33,600
2025-09-24	1.300	1.310	1.300	1.310	1.212	2,800
2025-09-23	1.310	1.310	1.300	1.300	1.203	316,100
2025-09-22	1.310	1.320	1.310	1.310	1.212	14,100
2025-09-19	1.300	1.320	1.300	1.320	1.221	84,100
2025-09-18	1.300	1.310	1.300	1.300	1.203	12,200
2025-09-17	1.300	1.300	1.300	1.300	1.203	75,000
2025-09-12	1.300	1.300	1.300	1.300	1.203	113,000
2025-09-11	1.310	1.310	1.290	1.300	1.203	237,500
2025-09-09	1.310	1.310	1.310	1.310	1.212	18,000
2025-09-08	1.300	1.310	1.300	1.310	1.212	33,600
2025-09-04	1.310	1.310	1.300	1.300	1.203	23,600
2025-09-03	1.300	1.310	1.300	1.310	1.212	15,700
2025-09-02	1.310	1.310	1.300	1.300	1.203	1,400
2025-08-29	1.300	1.300	1.300	1.300	1.203	43,400
2025-08-28	1.290	1.300	1.290	1.300	1.203	20,300
2025-08-27	1.310	1.310	1.290	1.290	1.193	24,000
2025-08-26	1.310	1.310	1.300	1.300	1.203	5,000
2025-08-25	1.290	1.300	1.290	1.300	1.203	18,700
2025-08-22	1.290	1.300	1.290	1.300	1.203	20,300
2025-08-21	1.290	1.300	1.290	1.290	1.193	181,400
2025-08-20	1.300	1.300	1.300	1.300	1.203	30,300
2025-08-19	1.310	1.310	1.290	1.290	1.193	113,300
2025-08-18	1.310	1.310	1.290	1.310	1.212	73,000
2025-08-15	1.290	1.300	1.290	1.290	1.193	77,000
2025-08-14	1.280	1.290	1.280	1.290	1.193	21,100
2025-08-13	1.300	1.300	1.280	1.280	1.184	234,900
2025-08-12	1.310	1.310	1.300	1.300	1.182	632,600
2025-08-11	1.300	1.330	1.300	1.310	1.191	157,000
2025-08-08	1.320	1.320	1.300	1.300	1.182	582,500
2025-08-07	1.330	1.340	1.330	1.330	1.210	23,400
2025-08-06	1.330	1.330	1.320	1.330	1.210	48,400
2025-08-05	1.310	1.330	1.310	1.330	1.210	23,100
2025-08-04	1.340	1.340	1.290	1.300	1.182	1,234,700
2025-08-01	1.340	1.340	1.320	1.340	1.219	28,700
2025-07-31	1.310	1.330	1.310	1.320	1.200	11,400
2025-07-30	1.340	1.340	1.300	1.310	1.191	58,300

← NewerPage 5 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.