KLSE:ARREIT Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 6, 2026	0.32	0.32	0.32	0.32	0.32	1.61%	17,900
Mar 5, 2026	0.32	0.32	0.31	0.31	0.31	-1.59%	282,400
Mar 4, 2026	0.32	0.32	0.32	0.32	0.32	-3.08%	401,000
Mar 3, 2026	0.32	0.33	0.32	0.33	0.33	1.56%	245,100
Mar 2, 2026	0.33	0.33	0.32	0.32	0.32	-3.03%	338,600
Feb 27, 2026	0.33	0.33	0.33	0.33	0.33	-	522,500
Feb 26, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	193,800
Feb 25, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	36,100
Feb 24, 2026	0.33	0.34	0.33	0.34	0.34	1.52%	52,000
Feb 23, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	130,100
Feb 19, 2026	0.34	0.34	0.34	0.34	0.34	-	31,000
Feb 16, 2026	0.33	0.34	0.33	0.34	0.34	3.03%	8,400
Feb 13, 2026	0.33	0.34	0.33	0.33	0.33	-	202,700
Feb 12, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	33,800
Feb 11, 2026	0.34	0.34	0.34	0.34	0.34	-1.47%	10,000
Feb 10, 2026	0.33	0.34	0.33	0.34	0.34	4.62%	210,400
Feb 9, 2026	0.33	0.33	0.33	0.33	0.33	-	53,300
Feb 6, 2026	0.34	0.35	0.33	0.33	0.33	-1.52%	189,800
Feb 5, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	40,600
Feb 4, 2026	0.34	0.34	0.34	0.34	0.34	-	32,900
Feb 3, 2026	0.34	0.34	0.34	0.34	0.34	-	250,200
Jan 30, 2026	0.34	0.34	0.34	0.34	0.34	3.03%	60,000
Jan 29, 2026	0.34	0.34	0.33	0.33	0.33	-2.94%	109,200
Jan 28, 2026	0.34	0.34	0.34	0.34	0.34	-	20,600
Jan 27, 2026	0.34	0.34	0.34	0.34	0.34	-	26,700
Jan 26, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	97,000
Jan 23, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	20,000
Jan 22, 2026	0.33	0.35	0.33	0.34	0.34	3.03%	90,300
Jan 21, 2026	0.34	0.34	0.33	0.33	0.33	-1.49%	362,900
Jan 20, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	352,800
Jan 19, 2026	0.34	0.34	0.34	0.34	0.34	-	288,700
Jan 16, 2026	0.35	0.35	0.34	0.34	0.34	-1.45%	39,000
Jan 15, 2026	0.35	0.35	0.35	0.35	0.34	-	6,000
Jan 14, 2026	0.35	0.35	0.34	0.35	0.34	-	21,500
Jan 13, 2026	0.35	0.35	0.35	0.35	0.34	1.47%	40,100
Jan 12, 2026	0.34	0.34	0.34	0.34	0.34	-1.45%	33,600
Jan 8, 2026	0.35	0.35	0.35	0.35	0.34	-	16,200
Jan 7, 2026	0.35	0.35	0.35	0.35	0.34	-1.43%	16,900
Jan 6, 2026	0.34	0.35	0.34	0.35	0.35	4.48%	158,800
Jan 5, 2026	0.34	0.34	0.34	0.34	0.33	-1.47%	315,600
Jan 2, 2026	0.34	0.34	0.34	0.34	0.34	1.49%	16,400
Dec 31, 2025	0.34	0.34	0.34	0.34	0.33	-1.47%	50,500
Dec 30, 2025	0.34	0.34	0.34	0.34	0.34	-	36,300
Dec 29, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	166,800
Dec 26, 2025	0.34	0.35	0.34	0.35	0.34	1.47%	12,500
Dec 24, 2025	0.35	0.35	0.34	0.34	0.34	-	10,100
Dec 23, 2025	0.35	0.35	0.34	0.34	0.34	-	28,000
Dec 22, 2025	0.34	0.34	0.34	0.34	0.34	-	80,400
Dec 19, 2025	0.35	0.35	0.34	0.34	0.34	-2.86%	250,800
Dec 18, 2025	0.34	0.35	0.34	0.35	0.35	2.94%	204,600
Dec 17, 2025	0.34	0.34	0.34	0.34	0.34	-	32,400
Dec 16, 2025	0.34	0.34	0.34	0.34	0.34	-	46,900
Dec 15, 2025	0.35	0.35	0.34	0.34	0.34	-1.45%	12,000
Dec 12, 2025	0.36	0.36	0.34	0.35	0.34	-5.48%	25,900
Dec 11, 2025	0.36	0.37	0.35	0.37	0.35	1.39%	203,500
Dec 10, 2025	0.35	0.36	0.35	0.36	0.34	2.86%	144,200
Dec 9, 2025	0.35	0.36	0.35	0.35	0.33	-	33,200
Dec 8, 2025	0.35	0.35	0.35	0.35	0.33	-	40,000
Dec 5, 2025	0.35	0.35	0.35	0.35	0.33	-	4,000
Dec 4, 2025	0.36	0.36	0.35	0.35	0.33	-1.41%	315,100
Dec 3, 2025	0.36	0.36	0.36	0.36	0.34	-	25,500
Dec 2, 2025	0.35	0.36	0.35	0.36	0.34	1.43%	88,800
Dec 1, 2025	0.35	0.35	0.35	0.35	0.33	2.94%	122,600
Nov 28, 2025	0.34	0.34	0.34	0.34	0.33	-	2,600
Nov 26, 2025	0.34	0.34	0.34	0.34	0.33	-	58,500
Nov 25, 2025	0.35	0.35	0.34	0.34	0.33	-	39,700
Nov 24, 2025	0.35	0.35	0.34	0.34	0.33	-2.86%	173,200
Nov 21, 2025	0.35	0.35	0.35	0.35	0.33	-	84,000
Nov 20, 2025	0.35	0.35	0.35	0.35	0.33	-	68,100
Nov 19, 2025	0.35	0.35	0.35	0.35	0.33	1.45%	12,200
Nov 18, 2025	0.35	0.35	0.35	0.35	0.33	-	22,000
Nov 17, 2025	0.35	0.35	0.35	0.35	0.33	-	6,500
Nov 14, 2025	0.35	0.35	0.35	0.35	0.33	-	51,200
Nov 13, 2025	0.35	0.35	0.35	0.35	0.33	-	4,000
Nov 12, 2025	0.36	0.36	0.35	0.35	0.33	-2.82%	7,100
Nov 11, 2025	0.35	0.36	0.35	0.36	0.34	2.90%	22,400
Nov 10, 2025	0.35	0.35	0.35	0.35	0.33	-2.82%	30,000
Nov 7, 2025	0.36	0.36	0.36	0.36	0.34	-	1,000
Nov 6, 2025	0.35	0.36	0.35	0.36	0.34	1.43%	30,000
Nov 5, 2025	0.35	0.35	0.35	0.35	0.33	-	11,900
Nov 4, 2025	0.36	0.36	0.35	0.35	0.33	-1.41%	50,700
Nov 3, 2025	0.36	0.36	0.36	0.36	0.34	1.43%	5,900
Oct 31, 2025	0.35	0.36	0.35	0.35	0.33	-1.41%	75,300
Oct 29, 2025	0.36	0.36	0.36	0.36	0.34	-	67,100
Oct 28, 2025	0.36	0.36	0.36	0.36	0.34	-1.39%	46,600
Oct 27, 2025	0.36	0.36	0.36	0.36	0.34	-	12,200
Oct 24, 2025	0.36	0.37	0.35	0.36	0.34	-	162,900
Oct 23, 2025	0.36	0.36	0.36	0.36	0.34	-	21,600
Oct 22, 2025	0.36	0.36	0.36	0.36	0.34	-	21,000
Oct 21, 2025	0.37	0.37	0.36	0.36	0.34	-	109,400
Oct 17, 2025	0.36	0.36	0.36	0.36	0.34	-1.37%	70,200
Oct 16, 2025	0.37	0.37	0.36	0.37	0.35	-	160,600
Oct 15, 2025	0.36	0.37	0.36	0.37	0.35	-	87,900
Oct 14, 2025	0.36	0.37	0.36	0.37	0.35	-	2,000
Oct 13, 2025	0.37	0.37	0.36	0.37	0.35	-	216,000
Oct 10, 2025	0.37	0.37	0.37	0.37	0.35	-	51,800
Oct 8, 2025	0.37	0.37	0.36	0.37	0.35	-1.35%	23,700
Oct 7, 2025	0.36	0.37	0.36	0.37	0.35	1.37%	145,100
Oct 6, 2025	0.37	0.37	0.36	0.37	0.35	-	17,400
Oct 3, 2025	0.36	0.37	0.36	0.37	0.35	-	112,900