Axis Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-13 | 1.860 | 1.890 | 1.860 | 1.870 | 1.664 | 817,200 |
| 2024-05-10 | 1.880 | 1.880 | 1.860 | 1.860 | 1.655 | 1,205,000 |
| 2024-05-09 | 1.890 | 1.890 | 1.870 | 1.880 | 1.673 | 2,520,800 |
| 2024-05-08 | 1.880 | 1.900 | 1.870 | 1.890 | 1.682 | 5,601,800 |
| 2024-05-07 | 1.890 | 1.910 | 1.870 | 1.880 | 1.673 | 3,832,100 |
| 2024-05-06 | 1.920 | 1.920 | 1.900 | 1.900 | 1.670 | 2,535,300 |
| 2024-05-03 | 1.910 | 1.920 | 1.910 | 1.920 | 1.688 | 1,620,700 |
| 2024-05-02 | 1.920 | 1.930 | 1.900 | 1.910 | 1.679 | 4,381,600 |
| 2024-04-30 | 1.940 | 1.960 | 1.900 | 1.920 | 1.688 | 5,974,300 |
| 2024-04-29 | 1.900 | 1.950 | 1.900 | 1.950 | 1.714 | 2,594,800 |
| 2024-04-26 | 1.900 | 1.930 | 1.900 | 1.910 | 1.679 | 2,271,500 |
| 2024-04-25 | 1.880 | 1.910 | 1.880 | 1.900 | 1.670 | 2,347,900 |
| 2024-04-24 | 1.860 | 1.890 | 1.860 | 1.870 | 1.644 | 2,425,500 |
| 2024-04-23 | 1.850 | 1.870 | 1.850 | 1.860 | 1.635 | 403,100 |
| 2024-04-22 | 1.850 | 1.860 | 1.840 | 1.840 | 1.618 | 335,600 |
| 2024-04-19 | 1.850 | 1.860 | 1.840 | 1.860 | 1.635 | 1,488,000 |
| 2024-04-18 | 1.840 | 1.860 | 1.840 | 1.850 | 1.626 | 621,600 |
| 2024-04-17 | 1.840 | 1.850 | 1.830 | 1.840 | 1.618 | 1,469,200 |
| 2024-04-16 | 1.840 | 1.850 | 1.820 | 1.840 | 1.618 | 1,445,500 |
| 2024-04-15 | 1.850 | 1.860 | 1.840 | 1.850 | 1.626 | 1,835,400 |
| 2024-04-12 | 1.850 | 1.860 | 1.840 | 1.850 | 1.626 | 610,700 |
| 2024-04-09 | 1.840 | 1.860 | 1.840 | 1.850 | 1.626 | 692,900 |
| 2024-04-08 | 1.850 | 1.850 | 1.840 | 1.840 | 1.618 | 224,400 |
| 2024-04-05 | 1.840 | 1.860 | 1.840 | 1.850 | 1.626 | 505,500 |
| 2024-04-04 | 1.820 | 1.850 | 1.820 | 1.840 | 1.618 | 1,508,500 |
| 2024-04-03 | 1.840 | 1.850 | 1.820 | 1.830 | 1.609 | 1,131,000 |
| 2024-04-02 | 1.820 | 1.840 | 1.820 | 1.840 | 1.618 | 1,063,600 |
| 2024-04-01 | 1.810 | 1.830 | 1.810 | 1.820 | 1.600 | 1,899,200 |
| 2024-03-29 | 1.820 | 1.830 | 1.800 | 1.810 | 1.591 | 1,732,100 |
| 2024-03-27 | 1.820 | 1.830 | 1.810 | 1.820 | 1.600 | 450,400 |
| 2024-03-26 | 1.810 | 1.830 | 1.800 | 1.820 | 1.600 | 4,448,300 |
| 2024-03-25 | 1.810 | 1.820 | 1.810 | 1.820 | 1.600 | 1,958,900 |
| 2024-03-22 | 1.800 | 1.820 | 1.790 | 1.810 | 1.591 | 739,300 |
| 2024-03-21 | 1.810 | 1.810 | 1.780 | 1.800 | 1.582 | 2,983,000 |
| 2024-03-20 | 1.820 | 1.830 | 1.800 | 1.810 | 1.591 | 1,633,500 |
| 2024-03-19 | 1.800 | 1.830 | 1.800 | 1.820 | 1.600 | 2,003,000 |
| 2024-03-18 | 1.800 | 1.810 | 1.800 | 1.810 | 1.591 | 821,200 |
| 2024-03-15 | 1.800 | 1.810 | 1.800 | 1.800 | 1.582 | 837,200 |
| 2024-03-14 | 1.800 | 1.810 | 1.790 | 1.800 | 1.582 | 708,000 |
| 2024-03-13 | 1.790 | 1.800 | 1.790 | 1.800 | 1.582 | 489,100 |
| 2024-03-12 | 1.790 | 1.800 | 1.790 | 1.790 | 1.574 | 523,900 |
| 2024-03-11 | 1.780 | 1.800 | 1.780 | 1.790 | 1.574 | 1,033,000 |
| 2024-03-08 | 1.780 | 1.790 | 1.780 | 1.780 | 1.565 | 495,200 |
| 2024-03-07 | 1.780 | 1.790 | 1.780 | 1.780 | 1.565 | 265,200 |
| 2024-03-06 | 1.780 | 1.790 | 1.770 | 1.770 | 1.556 | 519,700 |
| 2024-03-05 | 1.780 | 1.790 | 1.770 | 1.780 | 1.565 | 328,200 |
| 2024-03-04 | 1.780 | 1.790 | 1.780 | 1.780 | 1.565 | 950,600 |
| 2024-03-01 | 1.780 | 1.790 | 1.770 | 1.780 | 1.565 | 14,089,300 |
| 2024-02-29 | 1.780 | 1.790 | 1.770 | 1.770 | 1.556 | 2,051,200 |
| 2024-02-28 | 1.790 | 1.790 | 1.770 | 1.780 | 1.565 | 1,727,100 |
| 2024-02-27 | 1.760 | 1.800 | 1.760 | 1.790 | 1.574 | 1,326,500 |
| 2024-02-26 | 1.770 | 1.780 | 1.760 | 1.760 | 1.547 | 2,012,000 |
| 2024-02-23 | 1.770 | 1.780 | 1.760 | 1.770 | 1.556 | 3,931,800 |
| 2024-02-22 | 1.770 | 1.780 | 1.760 | 1.770 | 1.556 | 1,583,200 |
| 2024-02-21 | 1.780 | 1.780 | 1.760 | 1.770 | 1.556 | 832,800 |
| 2024-02-20 | 1.780 | 1.790 | 1.760 | 1.780 | 1.565 | 3,000,400 |
| 2024-02-19 | 1.770 | 1.780 | 1.760 | 1.770 | 1.556 | 2,198,000 |
| 2024-02-16 | 1.770 | 1.790 | 1.760 | 1.770 | 1.556 | 3,918,300 |
| 2024-02-15 | 1.760 | 1.770 | 1.750 | 1.770 | 1.556 | 3,404,300 |
| 2024-02-14 | 1.770 | 1.780 | 1.760 | 1.760 | 1.547 | 916,400 |
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.