KLSE:ARREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 10, 2026	0.31	0.32	0.31	0.32	0.32	-	320,600
Mar 9, 2026	0.32	0.32	0.31	0.32	0.32	-	115,800
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	17,900
Mar 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	282,400
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	401,000
Mar 3, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	245,100
Mar 2, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	338,600
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	522,500
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	193,800
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	36,100
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	52,000
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	130,100
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	-	31,000
Feb 16, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	8,400
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-	202,700
Feb 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	33,800
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	10,000
Feb 10, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	210,400
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	53,300
Feb 6, 2026	0.34	0.35	0.33	0.33	0.33	-1.52%	189,800
Feb 5, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	40,600
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	32,900
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-	250,200
Jan 30, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	60,000
Jan 29, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	109,200
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	20,600
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	26,700
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	97,000
Jan 23, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	20,000
Jan 22, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	90,300
Jan 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	362,900
Jan 20, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	352,800
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	288,700
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	39,000
Jan 15, 2026	0.35	0.35	0.35	0.35	0.34	-	6,000
Jan 14, 2026	0.35	0.35	0.34	0.35	0.34	-	21,500
Jan 13, 2026	0.35	0.35	0.35	0.35	0.34	1.47%	40,100
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	33,600
Jan 8, 2026	0.35	0.35	0.35	0.35	0.34	-	16,200
Jan 7, 2026	0.35	0.35	0.35	0.35	0.34	-1.43%	16,900
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	158,800
Jan 5, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	315,600
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	16,400
Dec 31, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	50,500
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	36,300
Dec 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	166,800
Dec 26, 2025	0.34	0.35	0.34	0.35	0.34	1.47%	12,500
Dec 24, 2025	0.35	0.35	0.34	0.34	0.34	-	10,100
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-	28,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	80,400