Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-29	1.320	1.320	1.320	1.320	1.200	1,300
2025-07-28	1.330	1.330	1.320	1.320	1.200	23,800
2025-07-25	1.330	1.330	1.330	1.330	1.210	15,000
2025-07-24	1.320	1.330	1.320	1.320	1.200	34,900
2025-07-23	1.330	1.330	1.320	1.320	1.200	2,000
2025-07-22	1.320	1.330	1.320	1.330	1.210	1,200
2025-07-21	1.320	1.330	1.320	1.330	1.210	8,900
2025-07-18	1.320	1.330	1.320	1.320	1.200	30,800
2025-07-17	1.300	1.340	1.300	1.330	1.210	60,100
2025-07-16	1.310	1.320	1.300	1.300	1.182	65,000
2025-07-15	1.310	1.310	1.310	1.310	1.191	69,700
2025-07-14	1.310	1.320	1.310	1.310	1.191	126,200
2025-07-11	1.310	1.320	1.310	1.310	1.191	219,400
2025-07-10	1.330	1.330	1.310	1.310	1.191	62,100
2025-07-09	1.320	1.330	1.320	1.330	1.210	50,600
2025-07-08	1.310	1.320	1.310	1.320	1.200	13,000
2025-07-07	1.320	1.320	1.310	1.310	1.191	2,500
2025-07-04	1.320	1.320	1.310	1.310	1.191	26,800
2025-07-03	1.320	1.320	1.320	1.320	1.200	3,900
2025-07-02	1.310	1.320	1.310	1.310	1.191	16,100
2025-07-01	1.320	1.330	1.310	1.320	1.200	51,700
2025-06-30	1.320	1.320	1.320	1.320	1.200	11,500
2025-06-26	1.310	1.320	1.310	1.320	1.200	23,700
2025-06-25	1.310	1.310	1.300	1.300	1.182	122,000
2025-06-24	1.310	1.310	1.310	1.310	1.191	10,500
2025-06-23	1.300	1.310	1.300	1.310	1.191	4,200
2025-06-20	1.310	1.310	1.300	1.300	1.182	15,100
2025-06-19	1.310	1.310	1.300	1.300	1.182	40,100
2025-06-18	1.300	1.310	1.290	1.300	1.182	31,400
2025-06-17	1.300	1.310	1.290	1.300	1.182	74,500
2025-06-16	1.310	1.310	1.300	1.300	1.182	5,100
2025-06-13	1.300	1.310	1.300	1.300	1.182	65,900
2025-06-12	1.320	1.320	1.300	1.310	1.191	32,200
2025-06-11	1.300	1.320	1.290	1.320	1.200	92,000
2025-06-10	1.310	1.310	1.300	1.300	1.182	105,800
2025-06-09	1.320	1.320	1.310	1.310	1.191	82,200
2025-06-06	1.320	1.320	1.320	1.320	1.200	28,300
2025-06-05	1.300	1.310	1.300	1.310	1.191	39,400
2025-06-04	1.330	1.330	1.300	1.300	1.182	185,400
2025-06-03	1.330	1.330	1.330	1.330	1.210	25,100
2025-05-30	1.330	1.330	1.330	1.330	1.210	6,200
2025-05-29	1.300	1.310	1.300	1.310	1.191	24,100
2025-05-28	1.320	1.320	1.300	1.300	1.182	62,100
2025-05-27	1.320	1.320	1.310	1.320	1.200	64,700
2025-05-26	1.330	1.330	1.310	1.320	1.200	63,700
2025-05-23	1.320	1.320	1.300	1.300	1.182	59,500
2025-05-22	1.310	1.320	1.280	1.320	1.200	385,200
2025-05-21	1.320	1.340	1.320	1.320	1.200	279,800
2025-05-20	1.320	1.320	1.320	1.320	1.200	79,300
2025-05-19	1.310	1.320	1.310	1.310	1.191	64,800
2025-05-16	1.290	1.310	1.290	1.310	1.191	264,600
2025-05-15	1.280	1.280	1.270	1.280	1.164	17,700
2025-05-14	1.290	1.300	1.280	1.280	1.164	225,600
2025-05-13	1.300	1.300	1.290	1.290	1.154	125,100
2025-05-09	1.290	1.290	1.280	1.290	1.154	141,000
2025-05-08	1.290	1.290	1.280	1.280	1.145	223,100
2025-05-07	1.280	1.290	1.280	1.290	1.154	20,700
2025-05-06	1.290	1.290	1.270	1.270	1.136	63,500
2025-05-05	1.290	1.290	1.280	1.290	1.154	49,800
2025-05-02	1.290	1.300	1.290	1.290	1.154	8,800

← NewerPage 6 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.