Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia · Delayed Price · Currency is MYR 1.194
0.00 (0.00%)
At close: Aug 10, 2026
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 257,700 |
| Aug 7, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -0.81% | 109,600 |
| Aug 6, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.20 | 0.82% | 41,300 |
| Aug 5, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | - | 148,300 |
| Aug 4, 2026 | 1.23 | 1.23 | 1.22 | 1.22 | 1.19 | -0.81% | 225,800 |
| Aug 3, 2026 | 1.22 | 1.23 | 1.22 | 1.23 | 1.20 | 0.82% | 19,800 |
| Jul 31, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | 0.83% | 30,300 |
| Jul 30, 2026 | 1.22 | 1.23 | 1.21 | 1.21 | 1.18 | 0.83% | 149,300 |
| Jul 29, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 91,300 |
| Jul 28, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | - | 88,900 |
| Jul 27, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | - | 39,100 |
| Jul 24, 2026 | 1.21 | 1.21 | 1.19 | 1.20 | 1.17 | - | 119,800 |
| Jul 23, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | 0.84% | 171,700 |
| Jul 22, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | -0.83% | 129,000 |
| Jul 21, 2026 | 1.20 | 1.20 | 1.19 | 1.20 | 1.17 | 0.84% | 32,800 |
| Jul 20, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.16 | - | 286,700 |
| Jul 17, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.16 | -0.83% | 227,800 |
| Jul 16, 2026 | 1.21 | 1.22 | 1.19 | 1.20 | 1.17 | -0.83% | 536,600 |
| Jul 15, 2026 | 1.24 | 1.24 | 1.21 | 1.21 | 1.18 | -2.42% | 135,900 |
| Jul 14, 2026 | 1.21 | 1.24 | 1.21 | 1.24 | 1.21 | - | 122,600 |
| Jul 13, 2026 | 1.22 | 1.24 | 1.22 | 1.24 | 1.21 | 1.64% | 91,600 |
| Jul 10, 2026 | 1.22 | 1.22 | 1.22 | 1.22 | 1.19 | - | 10,000 |
| Jul 9, 2026 | 1.22 | 1.23 | 1.22 | 1.22 | 1.19 | -0.81% | 60,400 |
| Jul 8, 2026 | 1.23 | 1.24 | 1.19 | 1.23 | 1.20 | -0.81% | 751,300 |
| Jul 7, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | 68,800 |
| Jul 6, 2026 | 1.23 | 1.24 | 1.23 | 1.24 | 1.21 | - | 41,000 |
| Jul 3, 2026 | 1.25 | 1.25 | 1.23 | 1.24 | 1.21 | -0.80% | 103,300 |
| Jul 2, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 12,100 |
| Jul 1, 2026 | 1.26 | 1.26 | 1.24 | 1.24 | 1.21 | -0.80% | 109,100 |
| Jun 30, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 20,700 |
| Jun 29, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | - | 1,900 |
| Jun 26, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | - | 3,400 |
| Jun 24, 2026 | 1.24 | 1.25 | 1.24 | 1.25 | 1.22 | 0.81% | 67,800 |
| Jun 23, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.21 | - | 7,600 |
| Jun 22, 2026 | 1.24 | 1.25 | 1.24 | 1.24 | 1.21 | - | 170,500 |
| Jun 19, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.21 | -0.80% | 63,500 |
| Jun 18, 2026 | 1.25 | 1.25 | 1.24 | 1.25 | 1.22 | - | 28,300 |
| Jun 16, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | -0.79% | 353,700 |
| Jun 15, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | 0.80% | 38,700 |
| Jun 12, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | - | 4,500 |
| Jun 11, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 8,500 |
| Jun 10, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | - | 39,800 |
| Jun 9, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.22 | - | 23,000 |
| Jun 8, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | - | 31,100 |
| Jun 5, 2026 | 1.25 | 1.26 | 1.25 | 1.25 | 1.22 | -0.79% | 53,200 |
| Jun 4, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.23 | - | 25,800 |
| Jun 3, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | 0.80% | 41,300 |
| May 29, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.22 | - | 56,300 |
| May 28, 2026 | 1.25 | 1.25 | 1.25 | 1.25 | 1.22 | -0.79% | 8,900 |
| May 26, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.23 | 0.80% | 15,900 |