Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia · Delayed Price · Currency is MYR 1.380
+0.010 (0.73%)
At close: Jan 16, 2026
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 16, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 56,300 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 16,400 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 6,900 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 19,900 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.37 | 2.24% | 9,100 |
| Jan 9, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.34 | -0.74% | 229,500 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 183,700 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.36 | 0.74% | 12,600 |
| Jan 6, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 213,000 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 26,500 |
| Jan 2, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.37 | - | 63,800 |
| Dec 31, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 37,400 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | - | 6,400 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 33,400 |
| Dec 26, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 3,100 |
| Dec 24, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.35 | - | 57,300 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 36,900 |
| Dec 22, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 24,600 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 24,000 |
| Dec 18, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 8,300 |
| Dec 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 18,400 |
| Dec 16, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | - | 27,000 |
| Dec 15, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.36 | 0.74% | 83,900 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -1.46% | 53,200 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 22,100 |
| Dec 10, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.34 | -0.73% | 58,200 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 12,200 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.35 | - | 98,800 |
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 19,000 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.35 | - | 1,500 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.35 | - | 31,900 |
| Dec 2, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 66,900 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.34 | 0.74% | 37,000 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | - | 19,000 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | 0.75% | 4,900 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.32 | -1.47% | 45,300 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.34 | 0.74% | 76,000 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | - | 6,500 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.33 | - | 349,400 |
| Nov 20, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.33 | - | 19,300 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.33 | - | 38,200 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.33 | -0.74% | 97,600 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.34 | 0.74% | 16,400 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.33 | -1.46% | 41,400 |
| Nov 13, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.35 | 0.74% | 16,800 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.34 | -0.73% | 172,000 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.33 | -2.14% | 524,000 |
| Nov 10, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.36 | - | 164,000 |
| Nov 7, 2025 | 1.35 | 1.41 | 1.34 | 1.40 | 1.36 | 3.70% | 2,302,200 |
| Nov 6, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.31 | 1.50% | 203,800 |