Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia · Delayed Price · Currency is MYR 1.250
-0.010 (-0.79%)
At close: May 19, 2026
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 5,100 |
| May 15, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 47,500 |
| May 14, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 10,900 |
| May 13, 2026 | 1.26 | 1.27 | 1.25 | 1.26 | 1.26 | - | 113,700 |
| May 12, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 45,800 |
| May 11, 2026 | 1.29 | 1.29 | 1.26 | 1.26 | 1.26 | -3.08% | 160,400 |
| May 8, 2026 | 1.27 | 1.30 | 1.27 | 1.30 | 1.28 | 3.17% | 1,295,300 |
| May 7, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 156,800 |
| May 6, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | 0.80% | 103,900 |
| May 5, 2026 | 1.25 | 1.25 | 1.23 | 1.25 | 1.23 | - | 2,736,800 |
| May 4, 2026 | 1.26 | 1.27 | 1.25 | 1.25 | 1.23 | -0.79% | 639,600 |
| Apr 30, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -0.79% | 298,900 |
| Apr 29, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.25 | -0.78% | 189,800 |
| Apr 28, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.26 | 0.79% | 508,500 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.25 | -0.78% | 60,000 |
| Apr 24, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | 0.79% | 118,800 |
| Apr 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.25 | - | 344,400 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.25 | -0.78% | 13,300 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.26 | 0.79% | 81,800 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.25 | 0.79% | 12,100 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.24 | - | 36,500 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.24 | 0.80% | 75,900 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 252,900 |
| Apr 14, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.22 | -1.59% | 108,000 |
| Apr 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | - | 46,000 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 95,100 |
| Apr 9, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.24 | - | 56,100 |
| Apr 8, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.24 | 0.80% | 70,300 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 9,100 |
| Apr 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.24 | 0.80% | 56,400 |
| Apr 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.23 | -0.79% | 31,900 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.24 | - | 74,900 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | 0.80% | 20,200 |
| Mar 31, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.23 | 0.81% | 109,100 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.22 | -1.59% | 143,900 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.24 | - | 245,900 |
| Mar 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.24 | -1.56% | 86,600 |
| Mar 25, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.26 | 0.79% | 189,900 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.25 | -2.31% | 929,600 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.28 | -4.41% | 1,370,200 |
| Mar 18, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | - | 16,300 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | -0.73% | 18,900 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | 51,800 |
| Mar 13, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | -0.72% | 27,000 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.35 | -0.72% | 8,300 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.36 | 0.72% | 38,000 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.35 | 0.73% | 31,900 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.34 | -0.72% | 275,800 |
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.35 | -0.72% | 40,400 |
| Mar 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.36 | 0.72% | 1,500 |