Axis Real Estate Investment Trust historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-14	1.770	1.780	1.760	1.760	1.547	916,400
2024-02-13	1.760	1.780	1.750	1.770	1.556	1,686,400
2024-02-09	1.760	1.770	1.750	1.760	1.547	257,600
2024-02-08	1.760	1.770	1.740	1.750	1.539	1,545,900
2024-02-07	1.760	1.770	1.750	1.760	1.547	2,145,000
2024-02-06	1.770	1.790	1.770	1.780	1.544	2,013,200
2024-02-05	1.770	1.780	1.760	1.760	1.526	1,360,600
2024-02-02	1.780	1.780	1.760	1.760	1.526	1,987,800
2024-01-31	1.760	1.790	1.760	1.780	1.544	3,601,600
2024-01-30	1.770	1.780	1.750	1.760	1.526	4,714,100
2024-01-29	1.760	1.780	1.750	1.770	1.535	3,203,500
2024-01-26	1.790	1.790	1.760	1.760	1.526	5,789,200
2024-01-24	1.780	1.800	1.770	1.780	1.544	4,266,900
2024-01-23	1.770	1.780	1.760	1.770	1.535	1,828,600
2024-01-22	1.770	1.780	1.760	1.780	1.544	1,578,000
2024-01-19	1.780	1.780	1.760	1.770	1.535	1,161,600
2024-01-18	1.760	1.780	1.750	1.770	1.535	4,217,600
2024-01-17	1.780	1.790	1.750	1.750	1.518	5,532,200
2024-01-16	1.760	1.790	1.760	1.780	1.544	3,232,700
2024-01-15	1.780	1.800	1.760	1.760	1.526	2,819,100
2024-01-12	1.790	1.790	1.750	1.780	1.544	4,688,000
2024-01-11	1.790	1.790	1.780	1.780	1.544	960,500
2024-01-10	1.800	1.800	1.780	1.780	1.544	1,201,700
2024-01-09	1.790	1.810	1.790	1.790	1.552	1,239,100
2024-01-08	1.800	1.810	1.790	1.800	1.561	1,288,700
2024-01-05	1.810	1.820	1.800	1.800	1.561	1,305,500
2024-01-04	1.800	1.820	1.800	1.810	1.570	1,871,100
2024-01-03	1.790	1.800	1.780	1.800	1.561	671,800
2024-01-02	1.790	1.800	1.770	1.780	1.544	1,815,600
2023-12-29	1.800	1.810	1.790	1.790	1.552	922,600
2023-12-28	1.800	1.800	1.780	1.790	1.552	771,400
2023-12-27	1.800	1.810	1.790	1.800	1.561	241,600
2023-12-26	1.810	1.810	1.790	1.800	1.561	152,300
2023-12-22	1.810	1.810	1.790	1.810	1.570	537,200
2023-12-21	1.820	1.820	1.800	1.810	1.570	2,158,000
2023-12-20	1.810	1.820	1.810	1.820	1.578	235,300
2023-12-19	1.810	1.820	1.810	1.810	1.570	1,560,200
2023-12-18	1.810	1.830	1.800	1.810	1.570	2,414,200
2023-12-15	1.800	1.820	1.800	1.810	1.570	3,595,400
2023-12-14	1.790	1.820	1.780	1.800	1.561	2,466,500
2023-12-13	1.780	1.790	1.770	1.790	1.552	882,100
2023-12-12	1.790	1.800	1.770	1.780	1.544	2,650,800
2023-12-11	1.780	1.800	1.770	1.790	1.552	608,900
2023-12-08	1.780	1.790	1.770	1.780	1.544	1,440,600
2023-12-07	1.800	1.810	1.780	1.780	1.544	3,159,800
2023-12-06	1.810	1.810	1.800	1.800	1.561	1,126,200
2023-12-05	1.800	1.810	1.800	1.810	1.570	361,900
2023-12-04	1.800	1.810	1.790	1.800	1.561	2,484,600
2023-12-01	1.840	1.840	1.790	1.800	1.561	3,846,400
2023-11-30	1.830	1.860	1.830	1.840	1.596	4,322,100
2023-11-29	1.820	1.840	1.820	1.830	1.587	3,029,400
2023-11-28	1.820	1.820	1.810	1.820	1.578	1,136,200
2023-11-27	1.820	1.830	1.810	1.820	1.578	131,200
2023-11-24	1.820	1.830	1.800	1.820	1.578	2,522,200
2023-11-23	1.810	1.830	1.810	1.820	1.578	234,500
2023-11-22	1.810	1.820	1.810	1.820	1.578	189,500
2023-11-21	1.810	1.820	1.800	1.810	1.570	1,201,600
2023-11-20	1.820	1.820	1.800	1.810	1.570	1,557,100
2023-11-17	1.820	1.830	1.810	1.820	1.578	2,927,000
2023-11-16	1.830	1.840	1.810	1.830	1.587	799,700

← NewerPage 12 of 21 · 1,230 trading daysOlder →

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.