KLSE:ARREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 14, 2026	0.43	0.43	0.43	0.43	0.43	1.18%	125,900
Jul 13, 2026	0.43	0.43	0.43	0.43	0.43	1.19%	238,600
Jul 10, 2026	0.42	0.43	0.42	0.42	0.42	-	252,100
Jul 9, 2026	0.41	0.42	0.41	0.42	0.42	-	262,500
Jul 8, 2026	0.41	0.42	0.40	0.42	0.42	5.00%	604,000
Jul 7, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	636,600
Jul 6, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	37,100
Jul 3, 2026	0.39	0.40	0.39	0.39	0.39	-	80,100
Jul 2, 2026	0.39	0.39	0.39	0.39	0.39	-	137,100
Jul 1, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	496,100
Jun 30, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	126,700
Jun 29, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	13,800
Jun 26, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	284,600
Jun 25, 2026	0.39	0.39	0.39	0.39	0.39	-	117,800
Jun 24, 2026	0.39	0.39	0.39	0.39	0.39	-	20,000
Jun 23, 2026	0.40	0.40	0.39	0.39	0.39	-1.27%	124,000
Jun 22, 2026	0.40	0.40	0.39	0.40	0.40	-	87,500
Jun 19, 2026	0.40	0.40	0.40	0.40	0.40	-	383,100
Jun 18, 2026	0.39	0.40	0.39	0.40	0.40	-	130,400
Jun 16, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	66,600
Jun 15, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	312,100
Jun 12, 2026	0.40	0.40	0.40	0.40	0.40	-	2,100
Jun 11, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	32,500
Jun 10, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	66,300
Jun 9, 2026	0.40	0.41	0.40	0.41	0.41	5.13%	381,800
Jun 8, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	782,200
Jun 5, 2026	0.40	0.41	0.40	0.40	0.40	1.27%	443,600
Jun 4, 2026	0.39	0.40	0.39	0.40	0.40	-1.25%	360,700
Jun 3, 2026	0.39	0.41	0.38	0.40	0.40	3.90%	593,400
May 29, 2026	0.39	0.39	0.38	0.39	0.39	-1.28%	860,000
May 28, 2026	0.39	0.39	0.39	0.39	0.39	-	618,800
May 26, 2026	0.39	0.40	0.39	0.39	0.39	1.30%	234,000
May 25, 2026	0.38	0.39	0.38	0.39	0.39	1.32%	35,600
May 22, 2026	0.40	0.40	0.38	0.38	0.38	-2.56%	82,600
May 21, 2026	0.39	0.40	0.39	0.39	0.39	2.63%	150,500
May 20, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	151,300
May 19, 2026	0.39	0.39	0.39	0.39	0.39	-	74,900
May 18, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	34,700
May 15, 2026	0.39	0.39	0.39	0.39	0.39	-	43,000
May 14, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	17,100
May 13, 2026	0.39	0.39	0.39	0.39	0.39	1.30%	73,500
May 12, 2026	0.39	0.39	0.39	0.39	0.39	-	18,400
May 11, 2026	0.39	0.39	0.39	0.39	0.39	-	173,500
May 8, 2026	0.39	0.39	0.39	0.39	0.39	-2.53%	232,300
May 7, 2026	0.39	0.40	0.39	0.40	0.40	1.28%	277,100
May 6, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	63,300
May 5, 2026	0.40	0.40	0.39	0.40	0.40	-	118,600
May 4, 2026	0.40	0.40	0.40	0.40	0.40	-1.25%	68,500
Apr 30, 2026	0.41	0.41	0.39	0.40	0.40	-2.44%	689,800
Apr 29, 2026	0.43	0.44	0.41	0.41	0.41	-3.53%	1,324,800