Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,662.27 +597.78 (+0.95%) CMC Crypto 200
1,326.48 +49.50 (+3.92%)
Atrium Real Estate Investment Trust (5130.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 09:59AM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 17,200 |
| 02 May 2024 | 1.3600 | 1.4000 | 1.3600 | 1.3600 | 1.3600 | 218,600 |
| 30 Apr 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 2,500 |
| 29 Apr 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 124,500 |
| 26 Apr 2024 | 1.3600 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 45,100 |
| 25 Apr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3400 | 1.3400 | 59,500 |
| 24 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 60,600 |
| 23 Apr 2024 | 1.3500 | 1.3600 | 1.3400 | 1.3600 | 1.3600 | 17,500 |
| 22 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 3,200 |
| 19 Apr 2024 | 1.3400 | 1.3600 | 1.3400 | 1.3500 | 1.3500 | 35,000 |
| 18 Apr 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3300 | 1.3300 | 24,100 |
| 17 Apr 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3400 | 1.3400 | 27,900 |
| 16 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 300 |
| 15 Apr 2024 | 1.3400 | 1.3600 | 1.3300 | 1.3600 | 1.3600 | 144,100 |
| 12 Apr 2024 | 1.3400 | 1.3400 | 1.3300 | 1.3400 | 1.3400 | 55,200 |
| 09 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 188,000 |
| 08 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 9,200 |
| 05 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 31,700 |
| 04 Apr 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 25,900 |
| 03 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 25,700 |
| 02 Apr 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 58,700 |
| 01 Apr 2024 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 1.3500 | 92,100 |
| 29 Mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3400 | 1.3400 | 2,700 |
| 27 Mar 2024 | 1.3500 | 1.3500 | 1.3400 | 1.3500 | 1.3500 | 23,200 |
| 26 Mar 2024 | 1.3500 | 1.3500 | 1.3300 | 1.3500 | 1.3500 | 88,300 |
| 25 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 39,100 |
| 22 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3500 | 1.3500 | 6,200 |
| 21 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 17,100 |
| 20 Mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 18,200 |
| 19 Mar 2024 | 1.3600 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 58,500 |
| 18 Mar 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | - |
| 15 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 500 |
| 14 Mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 22,700 |
| 13 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 1,500 |
| 12 Mar 2024 | 1.3700 | 1.3700 | 1.3400 | 1.3500 | 1.3500 | 278,500 |
| 11 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 12,400 |
| 08 Mar 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 10,800 |
| 07 Mar 2024 | 1.3600 | 1.3700 | 1.3600 | 1.3600 | 1.3600 | 31,700 |
| 06 Mar 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 4,600 |
| 05 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3600 | 1.3600 | 10,700 |
| 04 Mar 2024 | 1.3500 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 38,200 |
| 01 Mar 2024 | 1.3500 | 1.3600 | 1.3500 | 1.3600 | 1.3600 | 39,800 |
| 29 Feb 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 12,200 |
| 28 Feb 2024 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 1.3600 | 50,000 |
| 27 Feb 2024 | 1.3600 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 79,200 |
| 26 Feb 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3500 | 1.3500 | 109,900 |
| 23 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 800 |
| 22 Feb 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 10,100 |
| 21 Feb 2024 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 1.3700 | 6,400 |
| 20 Feb 2024 | 1.3700 | 1.3700 | 1.3600 | 1.3700 | 1.3700 | 13,800 |
| 19 Feb 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3700 | 15,900 |
| 16 Feb 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1,000 |
| 15 Feb 2024 | 1.3800 | 1.3900 | 1.3600 | 1.3900 | 1.3900 | 116,600 |
| 14 Feb 2024 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3800 | 10,000 |
| 14 Feb 2024 | 0.017 Dividend | |||||
| 13 Feb 2024 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3730 | 10,000 |
| 09 Feb 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3631 | 4,700 |
| 08 Feb 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3700 | 1.3532 | 18,600 |
| 07 Feb 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3532 | 9,200 |
| 06 Feb 2024 | 1.4000 | 1.4000 | 1.3700 | 1.3700 | 1.3532 | 29,500 |
| 05 Feb 2024 | 1.3800 | 1.4100 | 1.3800 | 1.4100 | 1.3928 | 13,300 |
| 02 Feb 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3631 | 14,300 |
| 31 Jan 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3532 | 40,200 |
| 30 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.3900 | 1.3730 | 35,500 |
| 29 Jan 2024 | 1.4000 | 1.4100 | 1.4000 | 1.4100 | 1.3928 | 103,400 |
| 26 Jan 2024 | 1.4000 | 1.4000 | 1.4000 | 1.4000 | 1.3829 | 9,500 |
| 24 Jan 2024 | 1.4000 | 1.4000 | 1.3900 | 1.4000 | 1.3829 | 90,500 |
| 23 Jan 2024 | 1.4100 | 1.4100 | 1.3900 | 1.4000 | 1.3829 | 21,200 |
| 22 Jan 2024 | 1.3700 | 1.4000 | 1.3700 | 1.4000 | 1.3829 | 181,100 |
| 19 Jan 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3631 | 33,900 |
| 18 Jan 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3730 | 61,800 |
| 17 Jan 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3532 | 54,000 |
| 16 Jan 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3800 | 1.3631 | 25,500 |
| 15 Jan 2024 | 1.3800 | 1.3800 | 1.3700 | 1.3700 | 1.3532 | 51,200 |
| 12 Jan 2024 | 1.3700 | 1.3800 | 1.3700 | 1.3700 | 1.3532 | 9,100 |
| 11 Jan 2024 | 1.3700 | 1.3900 | 1.3700 | 1.3900 | 1.3730 | 43,200 |
| 10 Jan 2024 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3631 | 19,600 |
| 09 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3631 | 18,100 |
| 08 Jan 2024 | 1.3800 | 1.3900 | 1.3700 | 1.3900 | 1.3730 | 30,500 |
| 05 Jan 2024 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3631 | 10,500 |
| 04 Jan 2024 | 1.3800 | 1.3800 | 1.3600 | 1.3700 | 1.3532 | 111,800 |
| 03 Jan 2024 | 1.3700 | 1.4000 | 1.3700 | 1.3800 | 1.3631 | 31,400 |
| 02 Jan 2024 | 1.3900 | 1.3900 | 1.3700 | 1.3700 | 1.3532 | 41,600 |
| 29 Dec 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3631 | 15,300 |
| 28 Dec 2023 | 1.3900 | 1.3900 | 1.3700 | 1.3800 | 1.3631 | 32,800 |
| 27 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3631 | 78,400 |
| 26 Dec 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3800 | 1.3631 | 10,800 |
| 22 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3631 | 11,100 |
| 21 Dec 2023 | 1.3800 | 1.3800 | 1.3800 | 1.3800 | 1.3631 | 15,300 |
| 20 Dec 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3730 | 113,700 |
| 19 Dec 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3631 | 9,000 |
| 18 Dec 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3900 | 1.3730 | 21,000 |
| 15 Dec 2023 | 1.3800 | 1.3900 | 1.3800 | 1.3900 | 1.3730 | 18,500 |
| 14 Dec 2023 | 1.3900 | 1.3900 | 1.3800 | 1.3800 | 1.3631 | 44,600 |
| 13 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3730 | 13,200 |
| 12 Dec 2023 | 1.3900 | 1.4000 | 1.3900 | 1.3900 | 1.3730 | 15,200 |
| 11 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3730 | 14,500 |
| 08 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3730 | 18,000 |
| 07 Dec 2023 | 1.3900 | 1.3900 | 1.3900 | 1.3900 | 1.3730 | - |
| 06 Dec 2023 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3730 | 5,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.