Atrium Real Estate Investment Trust (KLSE:ATRIUM)
Malaysia
· Delayed Price · Currency is MYR 1.280
+0.010 (0.79%)
At close: Apr 28, 2026
KLSE:ATRIUM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1.28 | 1.28 | 1.27 | 1.28 | 1.28 | 0.79% | 508,500 |
| Apr 27, 2026 | 1.27 | 1.27 | 1.27 | 1.27 | 1.27 | -0.78% | 60,000 |
| Apr 24, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 118,800 |
| Apr 23, 2026 | 1.27 | 1.28 | 1.26 | 1.27 | 1.27 | - | 344,400 |
| Apr 22, 2026 | 1.28 | 1.28 | 1.27 | 1.27 | 1.27 | -0.78% | 13,300 |
| Apr 21, 2026 | 1.27 | 1.28 | 1.26 | 1.28 | 1.28 | 0.79% | 81,800 |
| Apr 20, 2026 | 1.26 | 1.27 | 1.26 | 1.27 | 1.27 | 0.79% | 12,100 |
| Apr 17, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | - | 36,500 |
| Apr 16, 2026 | 1.26 | 1.26 | 1.24 | 1.26 | 1.26 | 0.80% | 75,900 |
| Apr 15, 2026 | 1.25 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 252,900 |
| Apr 14, 2026 | 1.26 | 1.27 | 1.24 | 1.24 | 1.24 | -1.59% | 108,000 |
| Apr 13, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | - | 46,000 |
| Apr 10, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 95,100 |
| Apr 9, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | - | 56,100 |
| Apr 8, 2026 | 1.26 | 1.27 | 1.26 | 1.26 | 1.26 | 0.80% | 70,300 |
| Apr 7, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 9,100 |
| Apr 6, 2026 | 1.25 | 1.26 | 1.25 | 1.26 | 1.26 | 0.80% | 56,400 |
| Apr 3, 2026 | 1.26 | 1.26 | 1.25 | 1.25 | 1.25 | -0.79% | 31,900 |
| Apr 2, 2026 | 1.26 | 1.26 | 1.25 | 1.26 | 1.26 | - | 74,900 |
| Apr 1, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | 0.80% | 20,200 |
| Mar 31, 2026 | 1.24 | 1.26 | 1.24 | 1.25 | 1.25 | 0.81% | 109,100 |
| Mar 30, 2026 | 1.25 | 1.25 | 1.24 | 1.24 | 1.24 | -1.59% | 143,900 |
| Mar 27, 2026 | 1.27 | 1.27 | 1.25 | 1.26 | 1.26 | - | 245,900 |
| Mar 26, 2026 | 1.27 | 1.27 | 1.26 | 1.26 | 1.26 | -1.56% | 86,600 |
| Mar 25, 2026 | 1.26 | 1.29 | 1.26 | 1.28 | 1.28 | 0.79% | 189,900 |
| Mar 24, 2026 | 1.27 | 1.28 | 1.24 | 1.27 | 1.27 | -2.31% | 929,600 |
| Mar 19, 2026 | 1.36 | 1.36 | 1.30 | 1.30 | 1.30 | -4.41% | 1,370,200 |
| Mar 18, 2026 | 1.36 | 1.37 | 1.36 | 1.36 | 1.36 | - | 16,300 |
| Mar 17, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -0.73% | 18,900 |
| Mar 16, 2026 | 1.37 | 1.37 | 1.37 | 1.37 | 1.37 | - | 51,800 |
| Mar 13, 2026 | 1.37 | 1.38 | 1.37 | 1.37 | 1.37 | -0.72% | 27,000 |
| Mar 12, 2026 | 1.39 | 1.39 | 1.38 | 1.38 | 1.38 | -0.72% | 8,300 |
| Mar 11, 2026 | 1.39 | 1.39 | 1.39 | 1.39 | 1.39 | 0.72% | 38,000 |
| Mar 10, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 0.73% | 31,900 |
| Mar 9, 2026 | 1.38 | 1.38 | 1.35 | 1.37 | 1.37 | -0.72% | 275,800 |
| 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 |