Atrium Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	1.250	1.250	1.250	1.250	1.079	9,800
2024-10-28	1.260	1.270	1.260	1.260	1.087	122,200
2024-10-25	1.240	1.260	1.230	1.250	1.079	18,600
2024-10-24	1.220	1.230	1.220	1.230	1.061	15,800
2024-10-23	1.260	1.270	1.230	1.230	1.061	191,800
2024-10-22	1.240	1.240	1.240	1.240	1.070	1,900
2024-10-21	1.240	1.260	1.240	1.260	1.087	45,500
2024-10-18	1.270	1.270	1.260	1.270	1.096	35,200
2024-10-17	1.260	1.260	1.260	1.260	1.087	15,600
2024-10-16	1.260	1.270	1.260	1.260	1.087	169,600
2024-10-15	1.230	1.260	1.230	1.260	1.087	196,400
2024-10-14	1.230	1.240	1.230	1.230	1.061	11,000
2024-10-11	1.220	1.230	1.210	1.230	1.061	127,700
2024-10-10	1.220	1.220	1.210	1.210	1.044	22,000
2024-10-09	1.220	1.230	1.220	1.220	1.053	70,500
2024-10-08	1.210	1.210	1.200	1.210	1.044	54,000
2024-10-07	1.210	1.210	1.210	1.210	1.044	1,500
2024-10-04	1.200	1.210	1.190	1.210	1.044	63,500
2024-10-03	1.200	1.200	1.200	1.200	1.036	60,800
2024-10-02	1.200	1.200	1.180	1.200	1.036	613,100
2024-10-01	1.200	1.210	1.200	1.210	1.044	24,400
2024-09-30	1.200	1.200	1.190	1.200	1.036	49,200
2024-09-27	1.200	1.210	1.190	1.200	1.036	46,200
2024-09-26	1.210	1.210	1.200	1.200	1.036	20,000
2024-09-25	1.200	1.210	1.180	1.210	1.044	592,900
2024-09-24	1.210	1.220	1.200	1.200	1.036	316,000
2024-09-23	1.210	1.210	1.200	1.200	1.036	208,500
2024-09-20	1.220	1.220	1.210	1.210	1.044	336,200
2024-09-19	1.230	1.230	1.210	1.210	1.044	47,300
2024-09-18	1.220	1.230	1.220	1.230	1.061	15,600
2024-09-17	1.210	1.210	1.210	1.210	1.044	31,300
2024-09-13	1.220	1.220	1.200	1.210	1.044	96,100
2024-09-12	1.210	1.220	1.210	1.210	1.044	229,900
2024-09-11	1.230	1.240	1.210	1.210	1.044	22,300
2024-09-10	1.220	1.220	1.220	1.220	1.053	3,000
2024-09-09	1.250	1.250	1.210	1.210	1.044	156,700
2024-09-06	1.250	1.250	1.240	1.250	1.079	395,200
2024-09-05	1.260	1.260	1.240	1.250	1.079	629,500
2024-09-04	1.260	1.270	1.260	1.260	1.087	349,200
2024-09-03	1.260	1.260	1.250	1.260	1.087	330,000
2024-09-02	1.220	1.260	1.220	1.260	1.087	437,600
2024-08-30	1.200	1.210	1.190	1.210	1.044	1,322,100
2024-08-29	1.200	1.200	1.190	1.200	1.036	261,100
2024-08-28	1.210	1.210	1.200	1.200	1.036	119,200
2024-08-27	1.220	1.220	1.200	1.210	1.044	49,000
2024-08-26	1.200	1.200	1.190	1.190	1.027	69,100
2024-08-23	1.200	1.230	1.200	1.200	1.036	307,000
2024-08-22	1.230	1.230	1.200	1.200	1.036	595,800
2024-08-21	1.230	1.230	1.220	1.220	1.053	234,000
2024-08-20	1.240	1.250	1.230	1.250	1.079	38,500
2024-08-19	1.240	1.240	1.230	1.240	1.070	31,100
2024-08-16	1.230	1.230	1.220	1.230	1.061	150,800
2024-08-15	1.230	1.230	1.230	1.230	1.061	47,000
2024-08-14	1.240	1.240	1.220	1.240	1.070	18,800
2024-08-13	1.240	1.250	1.230	1.240	1.070	25,600
2024-08-12	1.260	1.260	1.240	1.250	1.061	145,800
2024-08-09	1.250	1.250	1.250	1.250	1.061	46,100
2024-08-08	1.260	1.260	1.240	1.240	1.053	137,900
2024-08-07	1.260	1.270	1.260	1.260	1.070	22,100
2024-08-06	1.240	1.260	1.240	1.250	1.061	33,500

← NewerPage 9 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.