Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia
· Delayed Price · Currency is MYR 1.370
-0.010 (-0.72%)
At close: Mar 9, 2026
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 40,400 |
| Mar 5, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 1,500 |
| Mar 4, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.38 | 0.73% | 140,400 |
| Mar 3, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 16,600 |
| Mar 2, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 122,900 |
| Feb 27, 2026 | 1.37 | 1.38 | 1.36 | 1.37 | 1.37 | -0.72% | 175,700 |
| Feb 26, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | - | 174,600 |
| Feb 25, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 71,500 |
| Feb 24, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 15,000 |
| Feb 23, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | - | 16,900 |
| Feb 20, 2026 | 1.40 | 1.40 | 1.38 | 1.38 | 1.38 | -0.72% | 21,100 |
| Feb 19, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | - | 78,100 |
| Feb 16, 2026 | 1.40 | 1.40 | 1.39 | 1.39 | 1.39 | - | 22,100 |
| Feb 13, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.39 | 0.72% | 62,900 |
| Feb 12, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -1.43% | 103,000 |
| Feb 11, 2026 | 1.40 | 1.41 | 1.40 | 1.40 | 1.39 | - | 131,300 |
| Feb 10, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.39 | - | 27,600 |
| Feb 9, 2026 | 1.39 | 1.40 | 1.39 | 1.40 | 1.39 | 0.72% | 452,700 |
| Feb 6, 2026 | 1.39 | 1.39 | 1.38 | 1.39 | 1.38 | -0.71% | 156,600 |
| Feb 5, 2026 | 1.38 | 1.40 | 1.38 | 1.40 | 1.39 | 1.45% | 142,800 |
| Feb 4, 2026 | 1.39 | 1.40 | 1.38 | 1.38 | 1.37 | -0.72% | 26,700 |
| Feb 3, 2026 | 1.38 | 1.39 | 1.38 | 1.39 | 1.38 | 0.72% | 23,800 |
| Jan 30, 2026 | 1.37 | 1.39 | 1.37 | 1.38 | 1.37 | - | 320,800 |
| Jan 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 27,200 |
| Jan 28, 2026 | 1.38 | 1.39 | 1.38 | 1.38 | 1.37 | - | 91,200 |
| Jan 27, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.37 | - | 80,600 |
| Jan 26, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.37 | - | 47,300 |
| Jan 23, 2026 | 1.37 | 1.38 | 1.37 | 1.38 | 1.37 | 0.73% | 107,200 |
| Jan 22, 2026 | 1.39 | 1.39 | 1.37 | 1.37 | 1.36 | -0.72% | 4,100 |
| Jan 21, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 17,000 |
| Jan 20, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 35,300 |
| Jan 19, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.37 | - | 16,700 |
| Jan 16, 2026 | 1.38 | 1.38 | 1.37 | 1.38 | 1.37 | 0.73% | 56,300 |
| Jan 15, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 16,400 |
| Jan 14, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.36 | - | 6,900 |
| Jan 13, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.36 | - | 19,900 |
| Jan 12, 2026 | 1.35 | 1.37 | 1.35 | 1.37 | 1.36 | 2.24% | 9,100 |
| Jan 9, 2026 | 1.35 | 1.37 | 1.34 | 1.34 | 1.33 | -0.74% | 229,500 |
| Jan 8, 2026 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -0.74% | 183,700 |
| Jan 7, 2026 | 1.35 | 1.37 | 1.35 | 1.36 | 1.35 | 0.74% | 12,600 |
| Jan 6, 2026 | 1.37 | 1.37 | 1.35 | 1.35 | 1.34 | -1.46% | 213,000 |
| Jan 5, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.36 | - | 26,500 |
| Jan 2, 2026 | 1.37 | 1.37 | 1.35 | 1.37 | 1.36 | - | 63,800 |
| Dec 31, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.36 | 0.74% | 37,400 |
| Dec 30, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.35 | - | 6,400 |
| Dec 29, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.35 | 0.74% | 33,400 |
| Dec 26, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | - | 3,100 |
| Dec 24, 2025 | 1.35 | 1.36 | 1.35 | 1.35 | 1.34 | - | 57,300 |
| Dec 23, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -0.74% | 36,900 |
| Dec 22, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.35 | 0.74% | 24,600 |
| Dec 19, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -0.74% | 24,000 |
| Dec 18, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.35 | 0.74% | 8,300 |
| Dec 17, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -0.74% | 18,400 |
| Dec 16, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.35 | - | 27,000 |
| Dec 15, 2025 | 1.34 | 1.36 | 1.34 | 1.36 | 1.35 | 0.74% | 83,900 |
| Dec 12, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.34 | -1.46% | 53,200 |
| Dec 11, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | 0.74% | 22,100 |
| Dec 10, 2025 | 1.36 | 1.37 | 1.36 | 1.36 | 1.33 | -0.73% | 58,200 |
| Dec 9, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | - | 12,200 |
| Dec 8, 2025 | 1.37 | 1.37 | 1.36 | 1.37 | 1.34 | - | 98,800 |
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | 19,000 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.34 | - | 1,500 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.34 | - | 31,900 |
| Dec 2, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 0.74% | 66,900 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.33 | 0.74% | 37,000 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.32 | - | 19,000 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | 0.75% | 4,900 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.31 | -1.47% | 45,300 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.33 | 0.74% | 76,000 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.32 | - | 6,500 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.32 | - | 349,400 |
| Nov 20, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.32 | - | 19,300 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.32 | - | 38,200 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.32 | -0.74% | 97,600 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.33 | 0.74% | 16,400 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.32 | -1.46% | 41,400 |
| Nov 13, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.34 | 0.74% | 16,800 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.33 | -0.73% | 172,000 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.32 | -2.14% | 524,000 |
| Nov 10, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.35 | - | 164,000 |
| Nov 7, 2025 | 1.35 | 1.41 | 1.34 | 1.40 | 1.35 | 3.70% | 2,302,200 |
| Nov 6, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.30 | 1.50% | 203,800 |
| Nov 5, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.28 | 2.31% | 216,200 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.25 | - | 215,900 |
| Nov 3, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.25 | - | 625,400 |
| Oct 31, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.25 | - | 883,500 |
| Oct 30, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.25 | - | 416,100 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.25 | -1.52% | 296,200 |
| Oct 28, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.27 | - | 83,800 |
| Oct 27, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.27 | - | 18,000 |
| Oct 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.27 | 1.54% | 48,100 |
| Oct 23, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.25 | -0.76% | 4,500 |
| Oct 21, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.26 | 0.77% | 25,200 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | 83,800 |
| Oct 16, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.25 | -0.76% | 28,300 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.26 | 0.77% | 49,100 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.25 | - | 34,300 |
| Oct 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.25 | - | 18,000 |
| Oct 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.25 | - | 40,200 |
| Oct 9, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.25 | - | 143,000 |