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 |