Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-30	1.280	1.280	1.280	1.280	1.145	48,600
2025-04-29	1.290	1.290	1.280	1.280	1.145	136,200
2025-04-28	1.280	1.290	1.280	1.290	1.154	58,600
2025-04-25	1.280	1.280	1.270	1.280	1.145	85,500
2025-04-24	1.270	1.270	1.270	1.270	1.136	28,000
2025-04-23	1.270	1.280	1.260	1.280	1.145	93,200
2025-04-22	1.280	1.280	1.260	1.260	1.127	6,600
2025-04-21	1.260	1.270	1.260	1.270	1.136	14,000
2025-04-18	1.260	1.260	1.260	1.260	1.127	48,900
2025-04-17	1.260	1.260	1.260	1.260	1.127	7,600
2025-04-16	1.260	1.260	1.250	1.250	1.118	3,800
2025-04-15	1.260	1.260	1.260	1.260	1.127	7,000
2025-04-14	1.260	1.260	1.250	1.250	1.118	55,900
2025-04-11	1.250	1.270	1.250	1.260	1.127	118,900
2025-04-10	1.240	1.260	1.230	1.250	1.118	61,900
2025-04-09	1.240	1.240	1.220	1.230	1.100	90,300
2025-04-08	1.250	1.260	1.250	1.250	1.118	58,500
2025-04-07	1.250	1.260	1.230	1.230	1.100	586,200
2025-04-04	1.260	1.270	1.260	1.270	1.136	50,900
2025-04-03	1.270	1.270	1.270	1.270	1.136	83,200
2025-04-02	1.270	1.270	1.260	1.270	1.136	40,200
2025-03-28	1.270	1.280	1.270	1.280	1.145	21,600
2025-03-26	1.270	1.270	1.260	1.270	1.136	32,300
2025-03-25	1.260	1.260	1.260	1.260	1.127	94,000
2025-03-24	1.260	1.270	1.260	1.260	1.127	17,300
2025-03-21	1.270	1.270	1.270	1.270	1.136	1,400
2025-03-20	1.270	1.270	1.250	1.270	1.136	36,600
2025-03-19	1.260	1.260	1.260	1.260	1.127	34,300
2025-03-17	1.260	1.270	1.240	1.250	1.118	209,800
2025-03-14	1.270	1.270	1.270	1.270	1.136	134,100
2025-03-13	1.270	1.270	1.270	1.270	1.136	20,700
2025-03-12	1.250	1.270	1.250	1.270	1.136	96,500
2025-03-11	1.260	1.270	1.260	1.260	1.127	138,500
2025-03-10	1.270	1.270	1.270	1.270	1.136	63,400
2025-03-07	1.270	1.270	1.270	1.270	1.136	8,000
2025-03-06	1.260	1.270	1.260	1.270	1.136	38,600
2025-03-05	1.260	1.270	1.260	1.260	1.127	35,000
2025-03-04	1.270	1.270	1.260	1.260	1.127	35,600
2025-03-03	1.270	1.280	1.270	1.280	1.145	79,700
2025-02-28	1.270	1.280	1.270	1.270	1.136	62,000
2025-02-27	1.280	1.280	1.270	1.270	1.136	22,200
2025-02-26	1.270	1.280	1.260	1.260	1.127	153,300
2025-02-25	1.270	1.280	1.270	1.270	1.136	155,800
2025-02-24	1.280	1.280	1.270	1.280	1.145	69,700
2025-02-21	1.280	1.280	1.280	1.280	1.145	500
2025-02-20	1.280	1.280	1.280	1.280	1.145	49,300
2025-02-19	1.280	1.280	1.270	1.270	1.136	49,100
2025-02-18	1.280	1.280	1.270	1.280	1.145	25,500
2025-02-17	1.270	1.280	1.270	1.280	1.145	24,000
2025-02-14	1.270	1.280	1.270	1.280	1.145	144,100
2025-02-13	1.270	1.280	1.230	1.260	1.127	239,900
2025-02-12	1.270	1.270	1.260	1.270	1.136	157,100
2025-02-10	1.260	1.260	1.260	1.260	1.127	188,000
2025-02-07	1.250	1.250	1.250	1.250	1.110	4,000
2025-02-06	1.260	1.260	1.240	1.240	1.101	113,200
2025-02-05	1.270	1.270	1.250	1.260	1.119	99,500
2025-02-04	1.250	1.270	1.250	1.270	1.128	70,800
2025-02-03	1.250	1.260	1.250	1.250	1.110	135,800
2025-01-31	1.260	1.260	1.250	1.260	1.119	13,200
2025-01-28	1.260	1.260	1.250	1.250	1.110	25,800

← NewerPage 7 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.