Atrium Real Estate Investment(MY:5130)
1.17+0.01 (+0.60%)
MY:5130
Atrium Real Estate Investment historical prices
1.17
At close:+0.01 (+0.60%)
Atrium Real Estate Investment (5130) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.16 | 1.17 | 1.15 | 1.17 | 1.17 | +0.60% | 134,800 | 1.36 |
| Nov 10, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.16 | +0.87% | 180,400 | 1.87 |
| Nov 09, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | 0.00% | 110,100 | 1.12 |
| Nov 05, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | 0.00% | 10,000 | 0.10 |
| Nov 04, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | 0.00% | 18,200 | 0.18 |
| Nov 03, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | 0.00% | 108,100 | 1.06 |
| Nov 02, 2026 | 1.18 | 1.19 | 1.18 | 1.18 | 1.15 | 0.00% | 134,700 | 1.32 |
| Oct 30, 2026 | 1.19 | 1.19 | 1.18 | 1.18 | 1.15 | -0.86% | 3,700 | 0.03 |
| Oct 29, 2026 | 1.17 | 1.19 | 1.17 | 1.19 | 1.16 | +1.75% | 427,500 | 4.30 |
| Oct 28, 2026 | 1.17 | 1.17 | 1.16 | 1.17 | 1.14 | +0.88% | 5,400 | 0.05 |
| Oct 27, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | -1.73% | 57,600 | 0.57 |
| Oct 26, 2026 | 1.17 | 1.18 | 1.17 | 1.18 | 1.15 | +0.87% | 15,000 | 0.15 |
| Oct 23, 2026 | 1.16 | 1.17 | 1.16 | 1.17 | 1.14 | +0.88% | 41,100 | 0.40 |
| Oct 22, 2026 | 1.17 | 1.17 | 1.16 | 1.16 | 1.13 | -0.87% | 58,300 | 0.57 |
| Oct 21, 2026 | 1.17 | 1.18 | 1.17 | 1.17 | 1.14 | 0.00% | 382,200 | 3.87 |
| Oct 20, 2026 | 1.18 | 1.18 | 1.17 | 1.17 | 1.14 | -0.87% | 45,500 | 0.45 |
| Oct 19, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | -0.86% | 432,900 | 4.51 |
| Oct 16, 2026 | 1.18 | 1.20 | 1.17 | 1.19 | 1.16 | 0.00% | 131,600 | 1.39 |
| Oct 15, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | +0.87% | 32,099 | 0.33 |
| Oct 14, 2026 | 1.20 | 1.20 | 1.18 | 1.18 | 1.15 | 0.00% | 21,900 | 0.22 |
| Oct 13, 2026 | 1.18 | 1.20 | 1.18 | 1.18 | 1.15 | 0.00% | 75,200 | 0.69 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.15 | 0.00% | 278,700 | 2.61 |
| Oct 09, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | -0.86% | 83,600 | 0.78 |
| Oct 08, 2026 | 1.18 | 1.19 | 1.17 | 1.19 | 1.16 | +0.87% | 264,700 | 2.53 |
| Oct 07, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | 0.00% | 190,100 | 1.87 |
| Oct 06, 2026 | 1.18 | 1.18 | 1.17 | 1.18 | 1.15 | -0.86% | 281,600 | 2.86 |
| Oct 05, 2026 | 1.19 | 1.19 | 1.17 | 1.19 | 1.16 | 0.00% | 481,300 | 4.69 |
| Oct 02, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -0.77% | 352,800 | 3.60 |
| Oct 01, 2026 | 1.21 | 1.21 | 1.20 | 1.20 | 1.17 | 0.00% | 105,500 | 1.09 |
| Sep 30, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | -0.85% | 44,400 | 0.45 |
| Sep 29, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | +0.85% | 45,000 | 0.46 |
| Sep 28, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | +0.77% | 58,700 | 0.60 |
| Sep 25, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | 0.00% | 14,700 | 0.15 |
| Sep 24, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | 0.00% | 43,800 | 0.45 |
| Sep 23, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.16 | -1.61% | 49,500 | 0.51 |
| Sep 22, 2026 | 1.20 | 1.21 | 1.19 | 1.21 | 1.18 | +1.63% | 318,600 | 3.47 |
| Sep 21, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -0.77% | 53,900 | 0.59 |
| Sep 18, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.00% | 61,900 | 0.68 |
| Sep 17, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.00% | 28,000 | 0.30 |
| Sep 16, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | 0.00% | 0 | 0.00 |
| Sep 14, 2026 | 1.20 | 1.22 | 1.20 | 1.20 | 1.17 | +0.77% | 63,000 | 0.67 |
| Sep 11, 2026 | 1.20 | 1.20 | 1.19 | 1.19 | 1.16 | -1.61% | 28,800 | 0.29 |
| Sep 10, 2026 | 1.20 | 1.21 | 1.20 | 1.21 | 1.18 | +0.85% | 45,800 | 0.46 |
| Sep 09, 2026 | 1.20 | 1.21 | 1.20 | 1.20 | 1.17 | 0.00% | 42,700 | 0.43 |
| Sep 08, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | 0.00% | 14,000 | 0.14 |
| Sep 07, 2026 | 1.20 | 1.20 | 1.20 | 1.20 | 1.17 | +0.77% | 43,100 | 0.44 |
| Sep 04, 2026 | 1.21 | 1.21 | 1.19 | 1.19 | 1.16 | -0.77% | 27,900 | 0.28 |
| Sep 03, 2026 | 1.19 | 1.20 | 1.19 | 1.20 | 1.17 | +0.77% | 27,500 | 0.28 |
