Axis Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-09 | 1.800 | 1.800 | 1.790 | 1.800 | 1.622 | 163,300 |
| 2024-08-08 | 1.800 | 1.800 | 1.780 | 1.790 | 1.613 | 304,400 |
| 2024-08-07 | 1.800 | 1.810 | 1.790 | 1.790 | 1.613 | 1,087,400 |
| 2024-08-06 | 1.740 | 1.800 | 1.740 | 1.790 | 1.613 | 1,186,700 |
| 2024-08-05 | 1.770 | 1.790 | 1.740 | 1.740 | 1.568 | 2,174,800 |
| 2024-08-02 | 1.800 | 1.840 | 1.790 | 1.810 | 1.611 | 1,337,100 |
| 2024-08-01 | 1.810 | 1.830 | 1.800 | 1.810 | 1.611 | 5,304,700 |
| 2024-07-31 | 1.810 | 1.830 | 1.780 | 1.810 | 1.611 | 5,900,300 |
| 2024-07-30 | 1.820 | 1.840 | 1.810 | 1.820 | 1.620 | 2,156,300 |
| 2024-07-29 | 1.820 | 1.830 | 1.810 | 1.820 | 1.620 | 1,452,900 |
| 2024-07-26 | 1.820 | 1.830 | 1.810 | 1.810 | 1.611 | 736,000 |
| 2024-07-25 | 1.850 | 1.870 | 1.800 | 1.820 | 1.620 | 5,736,800 |
| 2024-07-24 | 1.870 | 1.870 | 1.850 | 1.850 | 1.646 | 1,175,600 |
| 2024-07-23 | 1.860 | 1.870 | 1.850 | 1.870 | 1.664 | 636,500 |
| 2024-07-22 | 1.850 | 1.870 | 1.840 | 1.860 | 1.655 | 1,144,500 |
| 2024-07-19 | 1.860 | 1.860 | 1.850 | 1.860 | 1.655 | 341,500 |
| 2024-07-18 | 1.840 | 1.860 | 1.840 | 1.850 | 1.646 | 4,080,100 |
| 2024-07-17 | 1.860 | 1.860 | 1.820 | 1.840 | 1.637 | 3,038,200 |
| 2024-07-16 | 1.870 | 1.870 | 1.850 | 1.860 | 1.655 | 2,076,700 |
| 2024-07-15 | 1.870 | 1.870 | 1.860 | 1.870 | 1.664 | 722,400 |
| 2024-07-12 | 1.860 | 1.880 | 1.860 | 1.870 | 1.664 | 1,702,600 |
| 2024-07-11 | 1.870 | 1.880 | 1.860 | 1.880 | 1.673 | 1,194,000 |
| 2024-07-10 | 1.870 | 1.880 | 1.860 | 1.870 | 1.664 | 452,200 |
| 2024-07-09 | 1.870 | 1.880 | 1.860 | 1.870 | 1.664 | 1,096,300 |
| 2024-07-05 | 1.870 | 1.870 | 1.860 | 1.870 | 1.664 | 39,300 |
| 2024-07-04 | 1.850 | 1.870 | 1.840 | 1.870 | 1.664 | 1,596,700 |
| 2024-07-03 | 1.840 | 1.860 | 1.830 | 1.850 | 1.646 | 1,424,400 |
| 2024-07-02 | 1.840 | 1.840 | 1.830 | 1.830 | 1.629 | 324,700 |
| 2024-07-01 | 1.830 | 1.850 | 1.830 | 1.830 | 1.629 | 1,352,900 |
| 2024-06-28 | 1.830 | 1.840 | 1.830 | 1.830 | 1.629 | 1,194,500 |
| 2024-06-27 | 1.830 | 1.840 | 1.820 | 1.830 | 1.629 | 827,100 |
| 2024-06-26 | 1.830 | 1.840 | 1.810 | 1.830 | 1.629 | 1,667,700 |
| 2024-06-25 | 1.820 | 1.840 | 1.820 | 1.840 | 1.637 | 841,100 |
| 2024-06-24 | 1.840 | 1.840 | 1.820 | 1.820 | 1.620 | 938,300 |
| 2024-06-21 | 1.830 | 1.840 | 1.820 | 1.840 | 1.637 | 10,583,000 |
| 2024-06-20 | 1.850 | 1.850 | 1.830 | 1.840 | 1.637 | 1,631,500 |
| 2024-06-19 | 1.820 | 1.860 | 1.820 | 1.850 | 1.646 | 2,927,700 |
| 2024-06-18 | 1.830 | 1.830 | 1.810 | 1.820 | 1.620 | 1,486,700 |
| 2024-06-14 | 1.840 | 1.840 | 1.830 | 1.830 | 1.629 | 1,255,600 |
| 2024-06-13 | 1.840 | 1.850 | 1.830 | 1.840 | 1.637 | 906,700 |
| 2024-06-12 | 1.830 | 1.850 | 1.830 | 1.840 | 1.637 | 2,355,500 |
| 2024-06-11 | 1.840 | 1.840 | 1.810 | 1.830 | 1.629 | 1,619,900 |
| 2024-06-10 | 1.850 | 1.850 | 1.830 | 1.840 | 1.637 | 1,671,700 |
| 2024-06-07 | 1.840 | 1.850 | 1.820 | 1.840 | 1.637 | 4,139,500 |
| 2024-06-06 | 1.830 | 1.840 | 1.820 | 1.840 | 1.637 | 3,167,800 |
| 2024-06-05 | 1.840 | 1.850 | 1.830 | 1.830 | 1.629 | 1,737,000 |
| 2024-06-04 | 1.840 | 1.850 | 1.830 | 1.840 | 1.637 | 424,800 |
| 2024-05-31 | 1.840 | 1.850 | 1.830 | 1.840 | 1.637 | 1,273,900 |
| 2024-05-30 | 1.860 | 1.870 | 1.840 | 1.840 | 1.637 | 2,037,200 |
| 2024-05-29 | 1.870 | 1.870 | 1.860 | 1.870 | 1.664 | 286,600 |
| 2024-05-28 | 1.890 | 1.890 | 1.860 | 1.860 | 1.655 | 1,749,900 |
| 2024-05-27 | 1.870 | 1.900 | 1.860 | 1.890 | 1.682 | 2,791,800 |
| 2024-05-24 | 1.870 | 1.870 | 1.850 | 1.870 | 1.664 | 1,739,500 |
| 2024-05-23 | 1.870 | 1.870 | 1.850 | 1.860 | 1.655 | 2,960,200 |
| 2024-05-21 | 1.860 | 1.870 | 1.850 | 1.860 | 1.655 | 3,918,800 |
| 2024-05-20 | 1.860 | 1.870 | 1.850 | 1.860 | 1.655 | 3,017,100 |
| 2024-05-17 | 1.850 | 1.870 | 1.850 | 1.860 | 1.655 | 953,100 |
| 2024-05-16 | 1.850 | 1.860 | 1.840 | 1.840 | 1.637 | 782,900 |
| 2024-05-15 | 1.850 | 1.860 | 1.850 | 1.850 | 1.646 | 272,700 |
| 2024-05-14 | 1.870 | 1.880 | 1.850 | 1.860 | 1.655 | 921,800 |
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-08-12 | 0.0230 MYR |
| 2026-05-13 | 0.0250 MYR |
| 2026-02-12 | 0.0275 MYR |
| 2025-11-17 | 0.0265 MYR |
| 2025-08-12 | 0.0265 MYR |
| 2025-05-07 | 0.0250 MYR |
| 2025-02-18 | 0.0127 MYR |
| 2024-11-12 | 0.0110 MYR |
| 2024-11-11 | 0.0235 MYR |
| 2024-08-05 | 0.0225 MYR |
| 2024-05-07 | 0.0230 MYR |
| 2024-02-07 | 0.0240 MYR |
| 2023-11-09 | 0.0215 MYR |
| 2023-08-08 | 0.0205 MYR |
| 2023-05-05 | 0.0205 MYR |
| 2023-02-08 | 0.0024 MYR |
| 2022-12-29 | 0.0209 MYR |
| 2022-11-02 | 0.0245 MYR |
| 2022-08-02 | 0.0255 MYR |
| 2022-05-06 | 0.0242 MYR |
| 2022-02-07 | 0.0038 MYR |
| 2021-12-14 | 0.0203 MYR |
| 2021-11-03 | 0.0245 MYR |
| 2021-08-03 | 0.0240 MYR |
| 2021-05-05 | 0.0223 MYR |
| 2021-02-04 | 0.0225 MYR |
| 2020-11-04 | 0.0225 MYR |
| 2020-09-09 | 0.0215 MYR |
| 2020-06-04 | 0.0210 MYR |
| 2020-02-03 | 0.0110 MYR |
| 2019-11-12 | 0.0110 MYR |
| 2019-11-04 | 0.0235 MYR |
| 2019-08-07 | 0.0236 MYR |
| 2019-05-13 | 0.0235 MYR |
| 2019-02-08 | 0.0245 MYR |
Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.