KLSE:ARREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 3, 2025	0.36	0.37	0.36	0.37	0.37	-	112,900
Oct 2, 2025	0.37	0.37	0.37	0.37	0.37	-	99,000
Oct 1, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	24,400
Sep 30, 2025	0.38	0.38	0.36	0.37	0.37	1.37%	3,500
Sep 29, 2025	0.37	0.37	0.37	0.37	0.37	-	141,800
Sep 25, 2025	0.36	0.38	0.36	0.37	0.37	1.39%	176,000
Sep 24, 2025	0.36	0.36	0.36	0.36	0.36	-	220,000
Sep 23, 2025	0.36	0.36	0.36	0.36	0.36	-1.37%	1,000
Sep 22, 2025	0.36	0.37	0.36	0.37	0.37	-	36,200
Sep 19, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	9,400
Sep 18, 2025	0.37	0.37	0.37	0.37	0.37	2.78%	14,200
Sep 17, 2025	0.37	0.37	0.36	0.36	0.36	-2.70%	142,300
Sep 12, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	120,100
Sep 11, 2025	0.37	0.37	0.37	0.37	0.37	-1.35%	25,900
Sep 10, 2025	0.37	0.37	0.37	0.37	0.37	-	45,000
Sep 9, 2025	0.37	0.37	0.37	0.37	0.37	-	48,100
Sep 8, 2025	0.37	0.38	0.37	0.37	0.37	-	106,500
Sep 4, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	152,000
Sep 3, 2025	0.37	0.37	0.37	0.37	0.37	-	33,400
Sep 2, 2025	0.36	0.37	0.36	0.37	0.37	-1.35%	139,200
Aug 29, 2025	0.36	0.37	0.36	0.37	0.37	-2.63%	1,013,800
Aug 28, 2025	0.38	0.38	0.38	0.38	0.38	-	100
Aug 27, 2025	0.39	0.39	0.38	0.38	0.38	-	13,300
Aug 26, 2025	0.39	0.39	0.38	0.38	0.38	-1.30%	48,900
Aug 25, 2025	0.37	0.39	0.37	0.39	0.39	5.48%	134,700
Aug 22, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	116,200
Aug 21, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	87,700
Aug 20, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	10,200
Aug 19, 2025	0.38	0.38	0.37	0.38	0.38	1.35%	195,900
Aug 18, 2025	0.38	0.38	0.37	0.37	0.37	-2.63%	73,200
Aug 15, 2025	0.38	0.38	0.37	0.38	0.38	2.70%	68,100
Aug 14, 2025	0.37	0.37	0.37	0.37	0.37	1.37%	100
Aug 13, 2025	0.37	0.37	0.37	0.37	0.37	-	20,000
Aug 12, 2025	0.38	0.38	0.37	0.37	0.37	-2.67%	10,200
Aug 11, 2025	0.37	0.38	0.37	0.38	0.38	-	133,900
Aug 8, 2025	0.38	0.38	0.37	0.38	0.38	-	70,900
Aug 7, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	98,400
Aug 6, 2025	0.37	0.38	0.37	0.37	0.37	-	86,000
Aug 5, 2025	0.38	0.38	0.37	0.37	0.37	-1.33%	53,700
Aug 4, 2025	0.38	0.38	0.37	0.38	0.38	-	35,000
Aug 1, 2025	0.38	0.38	0.37	0.38	0.38	-	54,500
Jul 31, 2025	0.37	0.38	0.37	0.38	0.38	1.35%	41,800
Jul 30, 2025	0.37	0.37	0.37	0.37	0.37	-	74,000
Jul 29, 2025	0.37	0.37	0.37	0.37	0.37	-1.33%	4,000
Jul 28, 2025	0.38	0.38	0.37	0.38	0.38	-	59,500
Jul 25, 2025	0.39	0.39	0.38	0.38	0.38	-2.60%	46,000
Jul 24, 2025	0.38	0.39	0.38	0.39	0.39	1.32%	92,700
Jul 23, 2025	0.38	0.38	0.38	0.38	0.38	-	31,000
Jul 22, 2025	0.38	0.38	0.38	0.38	0.38	-	58,100
Jul 21, 2025	0.38	0.38	0.38	0.38	0.38	-	67,700