Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	1.250	1.260	1.250	1.260	1.119	445,800
2025-01-24	1.240	1.240	1.240	1.240	1.101	2,300
2025-01-23	1.230	1.240	1.220	1.240	1.101	11,900
2025-01-22	1.210	1.230	1.210	1.230	1.092	17,400
2025-01-21	1.240	1.240	1.210	1.210	1.075	113,600
2025-01-20	1.220	1.230	1.220	1.230	1.092	36,700
2025-01-17	1.230	1.230	1.220	1.220	1.084	28,900
2025-01-16	1.220	1.240	1.220	1.230	1.092	39,900
2025-01-15	1.220	1.220	1.220	1.220	1.084	2,000
2025-01-14	1.230	1.230	1.230	1.230	1.092	2,000
2025-01-13	1.230	1.230	1.220	1.220	1.084	11,600
2025-01-10	1.230	1.230	1.220	1.230	1.092	40,100
2025-01-09	1.230	1.230	1.230	1.230	1.092	16,500
2025-01-08	1.230	1.240	1.230	1.240	1.101	37,200
2025-01-07	1.230	1.230	1.230	1.230	1.092	13,100
2025-01-06	1.230	1.240	1.230	1.230	1.092	24,700
2025-01-03	1.220	1.230	1.220	1.230	1.092	40,600
2025-01-02	1.230	1.230	1.220	1.220	1.084	15,100
2024-12-31	1.220	1.230	1.220	1.230	1.092	47,000
2024-12-27	1.230	1.230	1.210	1.210	1.075	114,200
2024-12-26	1.230	1.230	1.230	1.230	1.092	2,400
2024-12-24	1.230	1.230	1.220	1.230	1.092	90,700
2024-12-23	1.230	1.230	1.230	1.230	1.092	5,300
2024-12-20	1.210	1.230	1.200	1.200	1.066	112,100
2024-12-19	1.220	1.220	1.210	1.210	1.075	72,300
2024-12-18	1.230	1.230	1.210	1.210	1.075	36,400
2024-12-17	1.230	1.240	1.210	1.210	1.075	311,800
2024-12-16	1.220	1.220	1.220	1.220	1.084	12,000
2024-12-13	1.240	1.240	1.230	1.230	1.092	15,100
2024-12-12	1.240	1.240	1.230	1.240	1.088	94,300
2024-12-11	1.240	1.240	1.240	1.240	1.088	47,400
2024-12-10	1.240	1.240	1.240	1.240	1.088	6,400
2024-12-09	1.230	1.240	1.220	1.220	1.070	77,500
2024-12-06	1.240	1.240	1.230	1.240	1.088	47,900
2024-12-05	1.250	1.250	1.250	1.250	1.097	10,000
2024-12-04	1.240	1.250	1.240	1.240	1.088	42,000
2024-12-03	1.240	1.240	1.230	1.240	1.088	121,600
2024-12-02	1.230	1.240	1.220	1.240	1.088	26,800
2024-11-29	1.220	1.230	1.220	1.230	1.079	30,100
2024-11-28	1.220	1.230	1.220	1.230	1.079	26,500
2024-11-27	1.210	1.220	1.210	1.220	1.070	58,600
2024-11-26	1.220	1.230	1.210	1.230	1.079	42,000
2024-11-25	1.230	1.230	1.210	1.210	1.062	222,700
2024-11-22	1.230	1.240	1.230	1.240	1.088	28,500
2024-11-21	1.230	1.230	1.230	1.230	1.079	600
2024-11-20	1.230	1.230	1.230	1.230	1.079	2,700
2024-11-19	1.250	1.250	1.230	1.240	1.088	24,700
2024-11-18	1.240	1.250	1.210	1.250	1.097	55,300
2024-11-15	1.240	1.250	1.220	1.250	1.097	26,500
2024-11-14	1.240	1.250	1.240	1.250	1.097	20,000
2024-11-13	1.260	1.260	1.240	1.250	1.097	9,900
2024-11-12	1.260	1.270	1.250	1.270	1.096	27,000
2024-11-11	1.270	1.270	1.260	1.260	1.087	81,000
2024-11-08	1.270	1.270	1.260	1.270	1.096	32,900
2024-11-07	1.260	1.270	1.260	1.270	1.096	27,700
2024-11-06	1.270	1.270	1.260	1.260	1.087	20,600
2024-11-05	1.260	1.270	1.250	1.270	1.096	112,600
2024-11-04	1.260	1.270	1.250	1.270	1.096	148,100
2024-11-01	1.270	1.280	1.260	1.260	1.087	64,400
2024-10-30	1.260	1.280	1.260	1.270	1.096	122,800

← NewerPage 8 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.