KLSE:ARREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Apr 28, 2026	0.43	0.43	0.42	0.43	0.43	-2.30%	1,226,900
Apr 27, 2026	0.43	0.44	0.43	0.44	0.44	2.35%	493,600
Apr 24, 2026	0.42	0.43	0.42	0.43	0.43	1.19%	396,900
Apr 23, 2026	0.43	0.43	0.42	0.42	0.42	-2.33%	1,201,100
Apr 22, 2026	0.43	0.44	0.43	0.43	0.43	2.38%	650,500
Apr 21, 2026	0.40	0.44	0.40	0.42	0.42	6.33%	1,204,000
Apr 20, 2026	0.39	0.40	0.39	0.40	0.40	2.60%	792,400
Apr 17, 2026	0.36	0.39	0.36	0.39	0.39	8.45%	1,679,800
Apr 16, 2026	0.34	0.36	0.34	0.36	0.36	5.97%	874,400
Apr 15, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	59,700
Apr 14, 2026	0.34	0.34	0.34	0.34	0.34	-	13,700
Apr 13, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	242,200
Apr 10, 2026	0.33	0.34	0.33	0.34	0.34	-	51,700
Apr 9, 2026	0.34	0.34	0.33	0.34	0.34	-	123,100
Apr 8, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	652,900
Apr 7, 2026	0.33	0.33	0.33	0.33	0.33	-	145,200
Apr 6, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	611,200
Apr 3, 2026	0.33	0.33	0.33	0.33	0.33	-1.52%	1,210,000
Apr 2, 2026	0.33	0.33	0.33	0.33	0.33	1.54%	216,000
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