Atrium Real Estate Investment Trust (KLSE:ATRIUM)
1.310
+0.010 (0.77%)
At close: Sep 8, 2025
KLSE:ATRIUM Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
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 |
Jul 11, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | - | 219,400 |
Jul 10, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.29 | -1.50% | 62,100 |
Jul 9, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.31 | 0.76% | 50,600 |
Jul 8, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 0.76% | 13,000 |
Jul 7, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | - | 2,500 |
Jul 4, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -0.76% | 26,800 |
Jul 3, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | 0.76% | 3,900 |
Jul 2, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | -0.76% | 16,100 |
Jul 1, 2025 | 1.32 | 1.33 | 1.31 | 1.32 | 1.30 | - | 51,700 |
Jun 30, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | 11,500 |
Jun 26, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 1.54% | 23,700 |