Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia · Delayed Price · Currency is MYR 1.320
+0.010 (0.76%)
At close: Sep 26, 2025
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 26, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.32 | 0.76% | 66,000 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | - | 33,600 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 2,800 |
| Sep 23, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 316,100 |
| Sep 22, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.31 | -0.76% | 14,100 |
| Sep 19, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.32 | 1.54% | 84,100 |
| Sep 18, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.30 | - | 12,200 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 75,000 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 113,000 |
| Sep 11, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.30 | -0.76% | 237,500 |
| Sep 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.31 | - | 18,000 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 33,600 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -0.76% | 23,600 |
| Sep 3, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.31 | 0.77% | 15,700 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 1,400 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | - | 43,400 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 20,300 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -0.77% | 24,000 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | - | 5,000 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | - | 18,700 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.30 | 0.78% | 20,300 |
| Aug 21, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | -0.77% | 181,400 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.30 | 0.78% | 30,300 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.29 | -1.53% | 113,300 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.31 | 1.55% | 73,000 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.29 | - | 77,000 |
| Aug 14, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.29 | 0.78% | 21,100 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.28 | -1.54% | 234,900 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 632,600 |
| Aug 11, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.29 | 0.77% | 157,000 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.28 | -2.26% | 582,500 |
| Aug 7, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.31 | - | 23,400 |
| Aug 6, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.31 | - | 48,400 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.31 | 2.31% | 23,100 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.28 | -2.99% | 1,234,700 |
| Aug 1, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.32 | 1.52% | 28,700 |
| Jul 31, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.30 | 0.76% | 11,400 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.29 | -0.76% | 58,300 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | 1,300 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | -0.75% | 23,800 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.31 | 0.76% | 15,000 |
| Jul 24, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | - | 34,900 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.30 | -0.75% | 2,000 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | - | 1,200 |
| Jul 21, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 0.76% | 8,900 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | -0.75% | 30,800 |
| Jul 17, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.31 | 2.31% | 60,100 |
| Jul 16, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.28 | -0.76% | 65,000 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | 69,700 |
| Jul 14, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | - | 126,200 |