Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia · Delayed Price · Currency is MYR 1.190
-0.010 (-0.83%)
At close: Sep 21, 2026
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -0.83% | 53,900 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 61,900 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 28,000 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.20 | 0.84% | 63,000 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | -1.65% | 28,800 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 45,800 |
| Sep 9, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 42,700 |
| Sep 8, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 14,000 |
| Sep 7, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | 0.84% | 43,100 |
| Sep 4, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 27,900 |
| Sep 3, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.20 | 0.84% | 27,500 |
| Sep 2, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 37,700 |
| Sep 1, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.19 | - | 103,400 |
| Aug 28, 2026 | 1.19 | 1.19 | 1.19 | 1.19 | 1.19 | - | 125,600 |
| Aug 27, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.19 | -1.65% | 381,500 |
| Aug 26, 2026 | 1.22 | 1.22 | 1.21 | 1.21 | 1.21 | 0.83% | 8,300 |
| Aug 24, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 61,100 |
| Aug 21, 2026 | 1.21 | 1.21 | 1.20 | 1.21 | 1.21 | 0.83% | 24,300 |
| Aug 20, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 10,300 |
| Aug 19, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 16,400 |
| Aug 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.20 | - | 39,000 |
| Aug 17, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.20 | - | 76,300 |
| Aug 14, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | - | 39,000 |
| Aug 13, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.20 | -0.83% | 9,600 |
| Aug 12, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 0.83% | 7,200 |
| Aug 11, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | 0.50% | 175,600 |
| 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 |