Kuala Lumpur - Delayed Quote MYR

Atrium Real Estate Investment Trust (5130.KL)

Compare
1.2200
0.0000
(0.00%)
As of 10:06:24 AM GMT+8. Market Open.
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 20, 20251.22001.22001.22001.22001.220025,600
Jan 17, 20251.23001.23001.22001.22001.220028,900
Jan 16, 20251.22001.24001.22001.23001.230039,900
Jan 15, 20251.22001.22001.22001.22001.22002,000
Jan 14, 20251.23001.23001.23001.23001.23002,000
Jan 13, 20251.23001.23001.22001.22001.220011,600
Jan 10, 20251.23001.23001.22001.23001.230040,100
Jan 9, 20251.23001.23001.23001.23001.230016,500
Jan 8, 20251.23001.24001.23001.24001.240037,200
Jan 7, 20251.23001.23001.23001.23001.230013,100
Jan 6, 20251.23001.24001.23001.23001.230024,700
Jan 3, 20251.22001.23001.22001.23001.230040,600
Jan 2, 20251.23001.23001.22001.22001.220015,100
Dec 31, 20241.22001.23001.22001.23001.230047,000
Dec 30, 20241.21001.21001.21001.21001.2100-
Dec 27, 20241.23001.23001.21001.21001.2100114,200
Dec 26, 20241.23001.23001.23001.23001.23002,400
Dec 24, 20241.23001.23001.22001.23001.230090,700
Dec 23, 20241.23001.23001.23001.23001.23005,300
Dec 20, 20241.21001.23001.20001.20001.2000112,100
Dec 19, 20241.22001.22001.21001.21001.210072,300
Dec 18, 20241.23001.23001.21001.21001.210036,400
Dec 17, 20241.23001.24001.21001.21001.2100311,800
Dec 16, 20241.22001.22001.22001.22001.220012,000
Dec 13, 2024 0.0150 Dividend
Dec 13, 20241.24001.24001.23001.23001.230015,100
Dec 12, 20241.24001.24001.23001.24001.225094,300
Dec 11, 20241.24001.24001.24001.24001.225047,400
Dec 10, 20241.24001.24001.24001.24001.22506,400
Dec 9, 20241.23001.24001.22001.22001.205277,500
Dec 6, 20241.24001.24001.23001.24001.225047,900
Dec 5, 20241.25001.25001.25001.25001.234910,000
Dec 4, 20241.24001.25001.24001.24001.225042,000
Dec 3, 20241.24001.24001.23001.24001.2250121,600
Dec 2, 20241.23001.24001.22001.24001.225026,800
Nov 29, 20241.22001.23001.22001.23001.215130,100
Nov 28, 20241.22001.23001.22001.23001.215126,500
Nov 27, 20241.21001.22001.21001.22001.205258,600
Nov 26, 20241.22001.23001.21001.23001.215142,000
Nov 25, 20241.23001.23001.21001.21001.1954222,700
Nov 22, 20241.23001.24001.23001.24001.225028,500
Nov 21, 20241.23001.23001.23001.23001.2151600
Nov 20, 20241.23001.23001.23001.23001.21512,700
Nov 19, 20241.25001.25001.23001.24001.225024,700
Nov 18, 20241.24001.25001.21001.25001.234955,300
Nov 15, 20241.24001.25001.22001.25001.234926,500
Nov 14, 20241.24001.25001.24001.25001.234920,000
Nov 13, 2024 0.0210 Dividend
Nov 13, 20241.26001.26001.24001.25001.23499,900
Nov 12, 20241.26001.27001.25001.27001.233927,000
Nov 11, 20241.27001.27001.26001.26001.224281,000
Nov 8, 20241.27001.27001.26001.27001.233932,900
Nov 7, 20241.26001.27001.26001.27001.233927,700
Nov 6, 20241.27001.27001.26001.26001.224220,600
Nov 5, 20241.26001.27001.25001.27001.2339112,600
Nov 4, 20241.26001.27001.25001.27001.2339148,100
Nov 1, 20241.27001.28001.26001.26001.224264,400
Oct 30, 20241.26001.28001.26001.27001.2339122,800
Oct 29, 20241.25001.25001.25001.25001.21459,800
Oct 28, 20241.26001.27001.26001.26001.2242122,200
Oct 25, 20241.24001.26001.23001.25001.214518,600
Oct 24, 20241.22001.23001.22001.23001.195015,800
Oct 23, 20241.26001.27001.23001.23001.1950191,800
Oct 22, 20241.24001.24001.24001.24001.20471,900
Oct 21, 20241.24001.26001.24001.26001.224245,500
Oct 18, 20241.27001.27001.26001.27001.233935,200
Oct 17, 20241.26001.26001.26001.26001.224215,600
Oct 16, 20241.26001.27001.26001.26001.2242169,600
Oct 15, 20241.23001.26001.23001.26001.2242196,400
Oct 14, 20241.23001.24001.23001.23001.195011,000
Oct 11, 20241.22001.23001.21001.23001.1950127,700
Oct 10, 20241.22001.22001.21001.21001.175622,000
Oct 9, 20241.22001.23001.22001.22001.185370,500
Oct 8, 20241.21001.21001.20001.21001.175654,000
Oct 7, 20241.21001.21001.21001.21001.17561,500
Oct 4, 20241.20001.21001.19001.21001.175663,500
Oct 3, 20241.20001.20001.20001.20001.165960,800
Oct 2, 20241.20001.20001.18001.20001.1659613,100
Oct 1, 20241.20001.21001.20001.21001.175624,400
Sep 30, 20241.20001.20001.19001.20001.165949,200
Sep 27, 20241.20001.21001.19001.20001.165946,200
Sep 26, 20241.21001.21001.20001.20001.165920,000
Sep 25, 20241.20001.21001.18001.21001.1756592,900
Sep 24, 20241.21001.22001.20001.20001.1659316,000
Sep 23, 20241.21001.21001.20001.20001.1659208,500
Sep 20, 20241.22001.22001.21001.21001.1756336,200
Sep 19, 20241.23001.23001.21001.21001.175647,300
Sep 18, 20241.22001.23001.22001.23001.195015,600
Sep 17, 20241.21001.21001.21001.21001.175631,300
Sep 13, 20241.22001.22001.20001.21001.175696,100
Sep 12, 20241.21001.22001.21001.21001.1756229,900
Sep 11, 20241.23001.24001.21001.21001.175622,300
Sep 10, 20241.22001.22001.22001.22001.18533,000
Sep 9, 20241.25001.25001.21001.21001.1756156,700
Sep 6, 20241.25001.25001.24001.25001.2145395,200
Sep 5, 20241.26001.26001.24001.25001.2145629,500
Sep 4, 20241.26001.27001.26001.26001.2242349,200
Sep 3, 20241.26001.26001.25001.26001.2242330,000
Sep 2, 20241.22001.26001.22001.26001.2242437,600
Aug 30, 20241.20001.21001.19001.21001.17561,322,100
Aug 29, 20241.20001.20001.19001.20001.1659261,100
Aug 28, 20241.21001.21001.20001.20001.1659119,200
Aug 27, 20241.22001.22001.20001.21001.175649,000
Aug 26, 20241.20001.20001.19001.19001.156269,100
Aug 23, 20241.20001.23001.20001.20001.1659307,000
Aug 22, 20241.23001.23001.20001.20001.1659595,800
Aug 21, 20241.23001.23001.22001.22001.1853234,000
Aug 20, 20241.24001.25001.23001.25001.214538,500
Aug 19, 20241.24001.24001.23001.24001.204731,100
Aug 16, 20241.23001.23001.22001.23001.1950150,800
Aug 15, 20241.23001.23001.23001.23001.195047,000
Aug 14, 20241.24001.24001.22001.24001.204718,800
Aug 13, 2024 0.0202 Dividend
Aug 13, 20241.24001.25001.23001.24001.204725,600
Aug 12, 20241.26001.26001.24001.25001.1948145,800
Aug 9, 20241.25001.25001.25001.25001.194846,100
Aug 8, 20241.26001.26001.24001.24001.1853137,900
Aug 7, 20241.26001.27001.26001.26001.204422,100
Aug 6, 20241.24001.26001.24001.25001.194833,500
Aug 5, 20241.27001.27001.24001.24001.1853260,000
Aug 2, 20241.26001.27001.26001.27001.2140121,300
Aug 1, 20241.27001.27001.26001.26001.204466,600
Jul 31, 20241.26001.28001.26001.27001.2140249,300
Jul 30, 20241.27001.27001.26001.26001.2044123,800
Jul 29, 20241.27001.27001.26001.27001.214022,400
Jul 26, 20241.26001.27001.26001.27001.214071,500
Jul 25, 20241.26001.27001.26001.27001.214016,300
Jul 24, 20241.26001.26001.26001.26001.204430,400
Jul 23, 20241.25001.26001.25001.26001.20449,300
Jul 22, 20241.25001.25001.25001.25001.194811,700
Jul 19, 20241.26001.26001.25001.25001.19481,800
Jul 18, 20241.26001.26001.26001.26001.204434,800
Jul 17, 20241.25001.26001.25001.26001.204443,100
Jul 16, 20241.26001.26001.25001.25001.194864,000
Jul 15, 20241.27001.27001.25001.25001.1948107,900
Jul 12, 20241.27001.27001.26001.27001.214043,800
Jul 11, 20241.26001.27001.26001.27001.214034,200
Jul 10, 20241.24001.27001.24001.26001.204416,100
Jul 9, 20241.26001.26001.24001.24001.1853116,800
Jul 5, 20241.26001.27001.25001.27001.214041,200
Jul 4, 20241.25001.25001.24001.24001.185317,900
Jul 3, 20241.25001.26001.25001.25001.194844,700
Jul 2, 20241.25001.26001.22001.25001.1948182,400
Jul 1, 20241.27001.27001.22001.22001.1662733,900
Jun 28, 20241.27001.27001.26001.27001.2140187,500
Jun 27, 20241.27001.27001.26001.27001.2140228,000
Jun 26, 20241.28001.28001.26001.27001.2140256,600
Jun 25, 20241.28001.28001.28001.28001.2235225,900
Jun 24, 20241.28001.29001.28001.28001.223598,300
Jun 21, 20241.29001.30001.26001.28001.2235389,300
Jun 20, 20241.29001.29001.29001.29001.2331121,100
Jun 19, 20241.30001.30001.29001.29001.2331150,100
Jun 18, 20241.31001.31001.29001.30001.2426390,400
Jun 14, 20241.32001.32001.30001.31001.2522308,500
Jun 13, 20241.32001.32001.31001.31001.252218,000
Jun 12, 20241.32001.32001.32001.32001.261790,900
Jun 11, 20241.32001.32001.31001.32001.261796,200
Jun 10, 20241.33001.35001.32001.32001.2617254,800
Jun 7, 20241.34001.34001.33001.33001.271312,000
Jun 6, 20241.35001.35001.33001.33001.271316,500
Jun 5, 20241.35001.35001.33001.35001.29048,800
Jun 4, 20241.34001.34001.33001.34001.280929,600
May 31, 20241.33001.35001.33001.34001.280914,900
May 30, 20241.35001.35001.33001.33001.271335,300
May 29, 20241.35001.35001.34001.34001.280913,100
May 28, 20241.36001.36001.36001.36001.3000800
May 27, 20241.36001.36001.36001.36001.30007,300
May 24, 20241.35001.35001.35001.35001.29048,700
May 23, 20241.34001.36001.34001.34001.280950,600
May 21, 20241.36001.36001.33001.33001.271376,000
May 20, 20241.34001.34001.33001.33001.271318,800
May 17, 20241.36001.36001.34001.34001.2809113,100
May 16, 20241.36001.36001.36001.36001.300010,400
May 15, 2024 0.0200 Dividend
May 15, 20241.36001.36001.35001.36001.300032,600
May 14, 20241.37001.38001.36001.36001.2809106,800
May 13, 20241.38001.38001.37001.37001.290350,700
May 10, 20241.37001.37001.37001.37001.290379,300
May 9, 20241.37001.38001.36001.37001.2903114,600
May 8, 20241.37001.38001.37001.37001.29034,600
May 7, 20241.37001.38001.37001.38001.299734,200
May 6, 20241.37001.37001.36001.37001.290310,700
May 3, 20241.36001.37001.36001.36001.280917,200
May 2, 20241.36001.40001.36001.36001.2809218,600
Apr 30, 20241.36001.36001.34001.34001.26202,500
Apr 29, 20241.36001.36001.34001.34001.2620124,500
Apr 26, 20241.36001.36001.34001.34001.262045,100
Apr 25, 20241.35001.36001.34001.34001.262059,500
Apr 24, 20241.35001.35001.34001.34001.262060,600
Apr 23, 20241.35001.36001.34001.36001.280917,500
Apr 22, 20241.35001.35001.35001.35001.27143,200
Apr 19, 20241.34001.36001.34001.35001.271435,000
Apr 18, 20241.34001.34001.33001.33001.252624,100
Apr 17, 20241.35001.35001.33001.34001.262027,900
Apr 16, 20241.35001.35001.35001.35001.2714300
Apr 15, 20241.34001.36001.33001.36001.2809144,100
Apr 12, 20241.34001.34001.33001.34001.262055,200
Apr 9, 20241.35001.35001.34001.34001.2620188,000
Apr 8, 20241.35001.36001.35001.36001.28099,200
Apr 5, 20241.35001.36001.35001.35001.271431,700
Apr 4, 20241.35001.36001.35001.36001.280925,900
Apr 3, 20241.35001.35001.34001.35001.271425,700
Apr 2, 20241.35001.35001.34001.34001.262058,700
Apr 1, 20241.35001.35001.35001.35001.271492,100
Mar 29, 20241.35001.35001.34001.34001.26202,700
Mar 27, 20241.35001.35001.34001.35001.271423,200
Mar 26, 20241.35001.35001.33001.35001.271488,300
Mar 25, 20241.35001.36001.35001.35001.271439,100
Mar 22, 20241.36001.36001.35001.35001.27146,200
Mar 21, 20241.36001.36001.36001.36001.280917,100
Mar 20, 20241.36001.37001.36001.36001.280918,200
Mar 19, 20241.36001.36001.35001.36001.280958,500
Mar 18, 20241.36001.36001.36001.36001.2809-
Mar 15, 20241.37001.37001.36001.36001.2809500
Mar 14, 20241.36001.37001.36001.37001.290322,700
Mar 13, 20241.35001.36001.35001.36001.28091,500
Mar 12, 20241.37001.37001.34001.35001.2714278,500
Mar 11, 20241.37001.37001.35001.35001.271412,400
Mar 8, 20241.37001.38001.37001.37001.290310,800
Mar 7, 20241.36001.37001.36001.36001.280931,700
Mar 6, 20241.37001.37001.36001.37001.29034,600
Mar 5, 20241.37001.37001.35001.36001.280910,700
Mar 4, 20241.35001.37001.35001.37001.290338,200
Mar 1, 20241.35001.36001.35001.36001.280939,800
Feb 29, 20241.37001.37001.35001.35001.271412,200
Feb 28, 20241.36001.36001.36001.36001.280950,000
Feb 27, 20241.36001.37001.35001.35001.271479,200
Feb 26, 20241.37001.37001.35001.35001.2714109,900
Feb 23, 20241.37001.37001.37001.37001.2903800
Feb 22, 20241.37001.38001.37001.37001.290310,100
Feb 21, 20241.37001.37001.37001.37001.29036,400
Feb 20, 20241.37001.37001.36001.37001.290313,800
Feb 19, 20241.38001.38001.37001.37001.290315,900
Feb 16, 20241.38001.38001.38001.38001.29971,000
Feb 15, 20241.38001.39001.36001.39001.3091116,600
Feb 14, 2024 0.0170 Dividend
Feb 14, 20241.39001.39001.38001.38001.299710,000
Feb 13, 20241.39001.39001.39001.39001.293110,000
Feb 9, 20241.37001.38001.37001.38001.28384,700
Feb 8, 20241.37001.39001.37001.37001.274518,600
Feb 7, 20241.38001.38001.37001.37001.27459,200
Feb 6, 20241.40001.40001.37001.37001.274529,500
Feb 5, 20241.38001.41001.38001.41001.311713,300
Feb 2, 20241.38001.39001.38001.38001.283814,300
Jan 31, 20241.39001.39001.37001.37001.274540,200
Jan 30, 20241.40001.40001.39001.39001.293135,500
Jan 29, 20241.40001.41001.40001.41001.3117103,400
Jan 26, 20241.40001.40001.40001.40001.30249,500
Jan 24, 20241.40001.40001.39001.40001.302490,500
Jan 23, 20241.41001.41001.39001.40001.302421,200
Jan 22, 20241.37001.40001.37001.40001.3024181,100