Bursa Malaysia · 5130 · stock

Atrium Real Estate Investment Trust (5130) stock price history

Every Bursa Malaysia trading session of Atrium Real Estate Investment Trust from Nov 7, 2007 to Sep 28, 2026: 4,657 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5130 data, free keyYear by year table

5130 adjusted close, 2007 to 2026

5130Atrium Real Estate Investment Trust
MYR 1.20-1.7% over one year
2010201520202025
MYR 1.33
All time high, 2026
MYR 1.34
52 week high, MYR 1.16 low
4,657
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5130 key facts

  • Atrium Real Estate Investment Trust (5130) closed at MYR 1.20 on Sep 28, 2026 on Bursa Malaysia.
  • 5130's all time high close is MYR 1.33, set on Feb 5, 2026; its all time low close is MYR 0.1707 on Nov 7, 2008.
  • 5130's 52 week range is MYR 1.16 to MYR 1.34.
  • 5130 returned -1.7% over the year to Sep 28, 2026 and +14.0% over five years.
  • Over ten years 5130 returned +123%, +8.4% a year compounded.
  • 5130's deepest drawdown was -34.7% from Nov 7, 2007 to Nov 7, 2008.
  • DataCedar holds 4,657 daily sessions of 5130 history from Nov 7, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5130 price chart, 2007 to 2026

5130 adjusted close, Nov 7, 2007 to Sep 28, 2026MYR 0.1721MYR 0.5563MYR 0.9404MYR 1.322010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5130 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.8%
3 months-1.9%
6 months-0.8%
Year to date-7.4%
1 year-1.7%
3 years+5.0%
5 years+14.0%
10 years+123.0%
Since Nov 7, 2007+358.9%
Compound annual growth, 18.9 years+8.4%

5130 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 1.33 on Feb 5, 2026
All time low close
MYR 0.1707 on Nov 7, 2008
52 week high
MYR 1.34 on Feb 16, 2026
52 week low
MYR 1.16 on Jul 16, 2026
Deepest drawdown
-34.7% from Nov 7, 2007 to Nov 7, 2008, recovered Nov 24, 2009
Best single session
+18.1% on Jul 22, 2008
Worst single session
-11.4% on Jul 23, 2008
Volatility, 1 year annualised
13.4%
Sessions closing higher, 1 year
28%
Growth of 1 since 2007
4.6×
Best calendar year
2009, +63%
Worst calendar year
2008, -30%

5130 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 7, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.31MYR 1.34MYR 1.16MYR 1.20-8.1%22.4M185
2025MYR 1.09MYR 1.31MYR 1.07MYR 1.31+19.6%23.7M244
2024MYR 1.15MYR 1.17MYR 1.02MYR 1.09-4.2%22M247
2023MYR 1.08MYR 1.16MYR 1.07MYR 1.14+6.0%11.4M244
2022MYR 1.11MYR 1.13MYR 1.03MYR 1.08-2.9%17.4M243
2021MYR 0.8043MYR 1.13MYR 0.7837MYR 1.11+40.1%25.3M245
2020MYR 0.6754MYR 0.7974MYR 0.5234MYR 0.7905+19.3%24M247
2019MYR 0.6524MYR 0.7700MYR 0.6499MYR 0.6627+1.6%21M246
2018MYR 0.6081MYR 0.6818MYR 0.5905MYR 0.6524+7.3%8.2M244
2017MYR 0.5609MYR 0.6522MYR 0.5557MYR 0.6081+8.4%8M253
2016MYR 0.5522MYR 0.5838MYR 0.5242MYR 0.5609+4.3%14.9M250
2015MYR 0.5344MYR 0.5661MYR 0.4863MYR 0.5375-0.3%8.7M246
2014MYR 0.5493MYR 0.5717MYR 0.5070MYR 0.5390-1.9%16M247
2013MYR 0.5055MYR 0.5723MYR 0.4702MYR 0.5493+7.8%9.7M246
2012MYR 0.3930MYR 0.5134MYR 0.3930MYR 0.5094+29.6%6.4M245
2011MYR 0.3559MYR 0.4003MYR 0.3460MYR 0.3930+9.4%16.4M244
2010MYR 0.2852MYR 0.3655MYR 0.2698MYR 0.3593+26.0%35.4M249
2009MYR 0.1749MYR 0.2868MYR 0.1749MYR 0.2852+63.1%32.9M248
2008MYR 0.2526MYR 0.2602MYR 0.1693MYR 0.1749-30.1%18.5M248
2007MYR 0.2615MYR 0.2615MYR 0.2501MYR 0.2501n/a2.4M36

5130 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.20+0.8%
August 2026MYR 1.19-0.3%
July 2026MYR 1.19-2.4%
June 2026MYR 1.220.0%
May 2026MYR 1.22+1.2%
April 2026MYR 1.21+0.8%
March 2026MYR 1.20-8.8%
February 2026MYR 1.32-0.0%
January 2026MYR 1.32+0.7%
December 2025MYR 1.31+2.8%
November 2025MYR 1.27+5.7%
October 2025MYR 1.20-0.8%

About the 5130 data

Daily bars. 4,657 sessions from Nov 7, 2007 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 7, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5130/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5125 Pantech Group Holdings Berhad
  • 5126 Sarawak Oil Palms Berhad
  • 5127 AmanahRaya Real Estate Investment Trust
  • 5129 Melati Ehsan Holdings Berhad
  • 5131 Zhulian Corporation Berhad
  • 5132 Deleum Berhad
  • 5133 Petra Energy Berhad
  • 5134 Southern Acids (M) Berhad

Common questions

5130 share price history

Start with any symbol.

Start free