KLSE:ARREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	316,100
Mar 31, 2026	0.32	0.33	0.32	0.32	0.32	3.23%	239,500
Mar 30, 2026	0.31	0.31	0.31	0.31	0.31	-	98,400
Mar 27, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	60,300
Mar 26, 2026	0.31	0.32	0.31	0.32	0.32	-1.56%	263,900
Mar 25, 2026	0.31	0.32	0.31	0.32	0.32	3.23%	37,600
Mar 24, 2026	0.32	0.32	0.31	0.31	0.31	-4.62%	833,800
Mar 19, 2026	0.33	0.33	0.32	0.33	0.33	-1.52%	106,900
Mar 18, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	133,200
Mar 17, 2026	0.33	0.33	0.32	0.33	0.33	-	37,800
Mar 16, 2026	0.32	0.33	0.32	0.33	0.33	3.17%	352,000
Mar 13, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	3,700
Mar 12, 2026	0.31	0.31	0.31	0.31	0.31	-	170,700
Mar 11, 2026	0.31	0.31	0.31	0.31	0.31	-1.59%	5,000
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