KLSE:ARREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.37	0.37	0.36	0.37	0.37	1.37%	265,800
Aug 27, 2026	0.37	0.37	0.37	0.37	0.37	-	77,500
Aug 26, 2026	0.36	0.37	0.36	0.37	0.37	-	5,100
Aug 24, 2026	0.36	0.37	0.36	0.37	0.37	-1.35%	5,500
Aug 21, 2026	0.37	0.37	0.37	0.37	0.37	-	126,200
Aug 20, 2026	0.37	0.37	0.37	0.37	0.37	-	63,900
Aug 19, 2026	0.37	0.37	0.36	0.37	0.37	-	53,500
Aug 18, 2026	0.37	0.37	0.37	0.37	0.37	-1.33%	30,000
Aug 17, 2026	0.38	0.38	0.37	0.38	0.38	-	146,700
Aug 14, 2026	0.38	0.38	0.36	0.38	0.38	-3.85%	642,500
Aug 13, 2026	0.39	0.39	0.39	0.39	0.39	-	22,300
Aug 12, 2026	0.39	0.39	0.39	0.39	0.39	-	187,700
Aug 11, 2026	0.39	0.39	0.39	0.39	0.39	-	21,500
Aug 10, 2026	0.39	0.39	0.39	0.39	0.39	-	42,100
Aug 7, 2026	0.39	0.39	0.39	0.39	0.39	-1.27%	106,200
Aug 6, 2026	0.40	0.40	0.39	0.40	0.40	-	9,800
Aug 5, 2026	0.40	0.40	0.40	0.40	0.40	1.28%	15,000
Aug 4, 2026	0.39	0.40	0.39	0.39	0.39	-2.50%	24,600
Aug 3, 2026	0.39	0.40	0.39	0.40	0.40	3.90%	32,100
Jul 31, 2026	0.39	0.39	0.39	0.39	0.39	-1.28%	20,000
Jul 30, 2026	0.39	0.39	0.39	0.39	0.39	-	35,400
Jul 29, 2026	0.40	0.40	0.39	0.39	0.39	-2.50%	4,800
Jul 28, 2026	0.40	0.40	0.39	0.40	0.40	1.27%	108,200
Jul 27, 2026	0.40	0.40	0.39	0.40	0.40	-1.25%	595,700
Jul 24, 2026	0.40	0.40	0.39	0.40	0.40	-	308,800
Jul 23, 2026	0.40	0.40	0.40	0.40	0.40	-	200
Jul 22, 2026	0.40	0.40	0.40	0.40	0.40	-	35,100
Jul 21, 2026	0.40	0.40	0.40	0.40	0.40	-	41,900
Jul 20, 2026	0.40	0.40	0.40	0.40	0.40	-	49,200
Jul 17, 2026	0.42	0.42	0.40	0.40	0.40	-4.76%	214,100
Jul 16, 2026	0.42	0.43	0.42	0.42	0.42	-2.33%	258,600
Jul 15, 2026	0.43	0.43	0.43	0.43	0.43	-	504,200
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