Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia
· Delayed Price · Currency is MYR 1.370
0.00 (0.00%)
At close: Dec 5, 2025
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 19,000 |
| Dec 4, 2025 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 1,500 |
| Dec 3, 2025 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | - | 31,900 |
| Dec 2, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 66,900 |
| Dec 1, 2025 | 1.35 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 37,000 |
| Nov 28, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 19,000 |
| Nov 27, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | 0.75% | 4,900 |
| Nov 26, 2025 | 1.35 | 1.36 | 1.34 | 1.34 | 1.34 | -1.47% | 45,300 |
| Nov 25, 2025 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | 0.74% | 76,000 |
| Nov 24, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | - | 6,500 |
| Nov 21, 2025 | 1.35 | 1.35 | 1.34 | 1.35 | 1.35 | - | 349,400 |
| Nov 20, 2025 | 1.34 | 1.35 | 1.34 | 1.35 | 1.35 | - | 19,300 |
| Nov 19, 2025 | 1.35 | 1.35 | 1.35 | 1.35 | 1.35 | - | 38,200 |
| Nov 18, 2025 | 1.36 | 1.36 | 1.35 | 1.35 | 1.35 | -0.74% | 97,600 |
| Nov 17, 2025 | 1.36 | 1.36 | 1.35 | 1.36 | 1.36 | 0.74% | 16,400 |
| Nov 14, 2025 | 1.37 | 1.37 | 1.35 | 1.35 | 1.35 | -1.46% | 41,400 |
| Nov 13, 2025 | 1.36 | 1.37 | 1.36 | 1.37 | 1.37 | 0.74% | 16,800 |
| Nov 12, 2025 | 1.38 | 1.38 | 1.35 | 1.36 | 1.36 | -0.73% | 172,000 |
| Nov 11, 2025 | 1.40 | 1.41 | 1.37 | 1.37 | 1.35 | -2.14% | 524,000 |
| Nov 10, 2025 | 1.40 | 1.41 | 1.40 | 1.40 | 1.38 | - | 164,000 |
| Nov 7, 2025 | 1.35 | 1.41 | 1.34 | 1.40 | 1.38 | 3.70% | 2,302,200 |
| Nov 6, 2025 | 1.33 | 1.35 | 1.32 | 1.35 | 1.33 | 1.50% | 203,800 |
| Nov 5, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.31 | 2.31% | 216,200 |
| Nov 4, 2025 | 1.30 | 1.32 | 1.30 | 1.30 | 1.28 | - | 215,900 |
| Nov 3, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.28 | - | 625,400 |
| Oct 31, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | - | 883,500 |
| Oct 30, 2025 | 1.31 | 1.33 | 1.30 | 1.30 | 1.28 | - | 416,100 |
| Oct 29, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.28 | -1.52% | 296,200 |
| Oct 28, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | - | 83,800 |
| Oct 27, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | - | 18,000 |
| Oct 24, 2025 | 1.31 | 1.32 | 1.31 | 1.32 | 1.30 | 1.54% | 48,100 |
| Oct 23, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 4,500 |
| Oct 21, 2025 | 1.30 | 1.32 | 1.30 | 1.31 | 1.29 | 0.77% | 25,200 |
| Oct 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 83,800 |
| Oct 16, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 28,300 |
| Oct 15, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 0.77% | 49,100 |
| Oct 14, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 34,300 |
| Oct 13, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | - | 18,000 |
| Oct 10, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | - | 40,200 |
| Oct 9, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | - | 143,000 |
| Oct 8, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 4,700 |
| Oct 7, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 32,100 |
| Oct 6, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.27 | -2.27% | 1,113,700 |
| Oct 3, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.30 | - | 25,700 |
| Oct 2, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.30 | - | 6,200 |
| Oct 1, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | 0.76% | 81,200 |
| Sep 30, 2025 | 1.32 | 1.32 | 1.31 | 1.31 | 1.29 | -0.76% | 69,900 |
| Sep 29, 2025 | 1.32 | 1.32 | 1.31 | 1.32 | 1.30 | - | 35,600 |
| Sep 26, 2025 | 1.31 | 1.32 | 1.30 | 1.32 | 1.30 | 0.76% | 66,000 |
| Sep 25, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | - | 33,600 |
| Sep 24, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 0.77% | 2,800 |
| Sep 23, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 316,100 |
| Sep 22, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.29 | -0.76% | 14,100 |
| Sep 19, 2025 | 1.30 | 1.32 | 1.30 | 1.32 | 1.30 | 1.54% | 84,100 |
| Sep 18, 2025 | 1.30 | 1.31 | 1.30 | 1.30 | 1.28 | - | 12,200 |
| Sep 17, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 75,000 |
| Sep 12, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 113,000 |
| Sep 11, 2025 | 1.31 | 1.31 | 1.29 | 1.30 | 1.28 | -0.76% | 237,500 |
| Sep 9, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.29 | - | 18,000 |
| Sep 8, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 0.77% | 33,600 |
| Sep 4, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | -0.76% | 23,600 |
| Sep 3, 2025 | 1.30 | 1.31 | 1.30 | 1.31 | 1.29 | 0.77% | 15,700 |
| Sep 2, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | - | 1,400 |
| Aug 29, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | - | 43,400 |
| Aug 28, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 20,300 |
| Aug 27, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.27 | -0.77% | 24,000 |
| Aug 26, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.28 | - | 5,000 |
| Aug 25, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | - | 18,700 |
| Aug 22, 2025 | 1.29 | 1.30 | 1.29 | 1.30 | 1.28 | 0.78% | 20,300 |
| Aug 21, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | -0.77% | 181,400 |
| Aug 20, 2025 | 1.30 | 1.30 | 1.30 | 1.30 | 1.28 | 0.78% | 30,300 |
| Aug 19, 2025 | 1.31 | 1.31 | 1.29 | 1.29 | 1.27 | -1.53% | 113,300 |
| Aug 18, 2025 | 1.31 | 1.31 | 1.29 | 1.31 | 1.29 | 1.55% | 73,000 |
| Aug 15, 2025 | 1.29 | 1.30 | 1.29 | 1.29 | 1.27 | - | 77,000 |
| Aug 14, 2025 | 1.28 | 1.29 | 1.28 | 1.29 | 1.27 | 0.78% | 21,100 |
| Aug 13, 2025 | 1.30 | 1.30 | 1.28 | 1.28 | 1.26 | -1.54% | 234,900 |
| Aug 12, 2025 | 1.31 | 1.31 | 1.30 | 1.30 | 1.26 | -0.76% | 632,600 |
| Aug 11, 2025 | 1.30 | 1.33 | 1.30 | 1.31 | 1.27 | 0.77% | 157,000 |
| Aug 8, 2025 | 1.32 | 1.32 | 1.30 | 1.30 | 1.26 | -2.26% | 582,500 |
| Aug 7, 2025 | 1.33 | 1.34 | 1.33 | 1.33 | 1.28 | - | 23,400 |
| Aug 6, 2025 | 1.33 | 1.33 | 1.32 | 1.33 | 1.28 | - | 48,400 |
| Aug 5, 2025 | 1.31 | 1.33 | 1.31 | 1.33 | 1.28 | 2.31% | 23,100 |
| Aug 4, 2025 | 1.34 | 1.34 | 1.29 | 1.30 | 1.26 | -2.99% | 1,234,700 |
| Aug 1, 2025 | 1.34 | 1.34 | 1.32 | 1.34 | 1.29 | 1.52% | 28,700 |
| Jul 31, 2025 | 1.31 | 1.33 | 1.31 | 1.32 | 1.27 | 0.76% | 11,400 |
| Jul 30, 2025 | 1.34 | 1.34 | 1.30 | 1.31 | 1.27 | -0.76% | 58,300 |
| Jul 29, 2025 | 1.32 | 1.32 | 1.32 | 1.32 | 1.27 | - | 1,300 |
| Jul 28, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.27 | -0.75% | 23,800 |
| Jul 25, 2025 | 1.33 | 1.33 | 1.33 | 1.33 | 1.28 | 0.76% | 15,000 |
| Jul 24, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.27 | - | 34,900 |
| Jul 23, 2025 | 1.33 | 1.33 | 1.32 | 1.32 | 1.27 | -0.75% | 2,000 |
| Jul 22, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.28 | - | 1,200 |
| Jul 21, 2025 | 1.32 | 1.33 | 1.32 | 1.33 | 1.28 | 0.76% | 8,900 |
| Jul 18, 2025 | 1.32 | 1.33 | 1.32 | 1.32 | 1.27 | -0.75% | 30,800 |
| Jul 17, 2025 | 1.30 | 1.34 | 1.30 | 1.33 | 1.28 | 2.31% | 60,100 |
| Jul 16, 2025 | 1.31 | 1.32 | 1.30 | 1.30 | 1.26 | -0.76% | 65,000 |
| Jul 15, 2025 | 1.31 | 1.31 | 1.31 | 1.31 | 1.27 | - | 69,700 |
| Jul 14, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.27 | - | 126,200 |
| Jul 11, 2025 | 1.31 | 1.32 | 1.31 | 1.31 | 1.27 | - | 219,400 |
| Jul 10, 2025 | 1.33 | 1.33 | 1.31 | 1.31 | 1.27 | -1.50% | 62,100 |