Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.310
+0.010 (0.77%)
At close: Sep 8, 2025

KLSE:ATRIUM Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 8, 20251.301.311.301.311.310.77%33,600
Sep 4, 20251.311.311.301.301.30-0.76%23,600
Sep 3, 20251.301.311.301.311.310.77%15,700
Sep 2, 20251.311.311.301.301.30-1,400
Aug 29, 20251.301.301.301.301.30-43,400
Aug 28, 20251.291.301.291.301.300.78%20,300
Aug 27, 20251.311.311.291.291.29-0.77%24,000
Aug 26, 20251.311.311.301.301.30-5,000
Aug 25, 20251.291.301.291.301.30-18,700
Aug 22, 20251.291.301.291.301.300.78%20,300
Aug 21, 20251.291.301.291.291.29-0.77%181,400
Aug 20, 20251.301.301.301.301.300.78%30,300
Aug 19, 20251.311.311.291.291.29-1.53%113,300
Aug 18, 20251.311.311.291.311.311.55%73,000
Aug 15, 20251.291.301.291.291.29-77,000
Aug 14, 20251.281.291.281.291.290.78%21,100
Aug 13, 20251.301.301.281.281.28-1.54%234,900
Aug 12, 20251.311.311.301.301.28-0.76%632,600
Aug 11, 20251.301.331.301.311.290.77%157,000
Aug 8, 20251.321.321.301.301.28-2.26%582,500
Aug 7, 20251.331.341.331.331.31-23,400
Aug 6, 20251.331.331.321.331.31-48,400
Aug 5, 20251.311.331.311.331.312.31%23,100
Aug 4, 20251.341.341.291.301.28-2.99%1,234,700
Aug 1, 20251.341.341.321.341.321.52%28,700
Jul 31, 20251.311.331.311.321.300.76%11,400
Jul 30, 20251.341.341.301.311.29-0.76%58,300
Jul 29, 20251.321.321.321.321.30-1,300
Jul 28, 20251.331.331.321.321.30-0.75%23,800
Jul 25, 20251.331.331.331.331.310.76%15,000
Jul 24, 20251.321.331.321.321.30-34,900
Jul 23, 20251.331.331.321.321.30-0.75%2,000
Jul 22, 20251.321.331.321.331.31-1,200
Jul 21, 20251.321.331.321.331.310.76%8,900
Jul 18, 20251.321.331.321.321.30-0.75%30,800
Jul 17, 20251.301.341.301.331.312.31%60,100
Jul 16, 20251.311.321.301.301.28-0.76%65,000
Jul 15, 20251.311.311.311.311.29-69,700
Jul 14, 20251.311.321.311.311.29-126,200
Jul 11, 20251.311.321.311.311.29-219,400
Jul 10, 20251.331.331.311.311.29-1.50%62,100
Jul 9, 20251.321.331.321.331.310.76%50,600
Jul 8, 20251.311.321.311.321.300.76%13,000
Jul 7, 20251.321.321.311.311.29-2,500
Jul 4, 20251.321.321.311.311.29-0.76%26,800
Jul 3, 20251.321.321.321.321.300.76%3,900
Jul 2, 20251.311.321.311.311.29-0.76%16,100
Jul 1, 20251.321.331.311.321.30-51,700
Jun 30, 20251.321.321.321.321.30-11,500
Jun 26, 20251.311.321.311.321.301.54%23,700