Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-14	1.800	1.800	1.790	1.800	1.561	501,400
2023-11-10	1.770	1.790	1.770	1.780	1.544	973,500
2023-11-09	1.790	1.800	1.770	1.770	1.535	1,681,900
2023-11-08	1.810	1.820	1.800	1.810	1.551	980,600
2023-11-07	1.800	1.820	1.790	1.810	1.551	1,786,900
2023-11-06	1.810	1.820	1.790	1.800	1.543	3,077,000
2023-11-03	1.810	1.830	1.800	1.820	1.560	1,028,300
2023-11-02	1.800	1.810	1.800	1.810	1.551	759,200
2023-11-01	1.810	1.810	1.790	1.800	1.543	3,579,700
2023-10-31	1.800	1.810	1.800	1.810	1.551	1,597,400
2023-10-30	1.810	1.810	1.800	1.800	1.543	3,211,600
2023-10-27	1.800	1.810	1.790	1.800	1.543	1,304,800
2023-10-26	1.800	1.820	1.790	1.790	1.534	1,848,400
2023-10-25	1.810	1.810	1.790	1.800	1.543	1,510,200
2023-10-24	1.800	1.830	1.800	1.810	1.551	1,107,300
2023-10-23	1.810	1.820	1.800	1.800	1.543	2,299,000
2023-10-20	1.810	1.830	1.800	1.810	1.551	1,756,100
2023-10-19	1.820	1.820	1.810	1.810	1.551	1,393,800
2023-10-18	1.810	1.840	1.810	1.820	1.560	1,615,600
2023-10-17	1.810	1.820	1.810	1.810	1.551	1,296,500
2023-10-16	1.820	1.820	1.810	1.810	1.551	625,700
2023-10-13	1.820	1.820	1.810	1.820	1.560	976,800
2023-10-12	1.820	1.830	1.810	1.820	1.560	823,000
2023-10-11	1.820	1.820	1.810	1.820	1.560	472,500
2023-10-10	1.820	1.830	1.810	1.820	1.560	1,074,100
2023-10-09	1.830	1.840	1.830	1.830	1.568	41,600
2023-10-06	1.820	1.830	1.820	1.830	1.568	10,500
2023-10-05	1.830	1.840	1.820	1.820	1.560	410,600
2023-10-04	1.830	1.850	1.820	1.830	1.568	915,400
2023-10-03	1.830	1.840	1.820	1.840	1.577	707,800
2023-10-02	1.840	1.850	1.830	1.830	1.568	602,500
2023-09-29	1.830	1.850	1.820	1.840	1.577	589,400
2023-09-27	1.820	1.830	1.810	1.830	1.568	351,800
2023-09-26	1.810	1.830	1.810	1.820	1.560	382,400
2023-09-25	1.810	1.810	1.800	1.810	1.551	259,500
2023-09-22	1.800	1.810	1.800	1.800	1.543	332,600
2023-09-21	1.810	1.820	1.810	1.820	1.560	113,400
2023-09-20	1.800	1.820	1.800	1.810	1.551	170,500
2023-09-19	1.810	1.820	1.800	1.810	1.551	374,000
2023-09-18	1.850	1.850	1.810	1.810	1.551	253,900
2023-09-15	1.800	1.840	1.790	1.840	1.577	1,340,500
2023-09-14	1.800	1.810	1.790	1.810	1.551	313,900
2023-09-13	1.810	1.810	1.790	1.790	1.534	642,100
2023-09-12	1.810	1.820	1.800	1.810	1.551	1,122,100
2023-09-11	1.810	1.820	1.810	1.810	1.551	114,100
2023-09-08	1.800	1.820	1.800	1.810	1.551	1,090,000
2023-09-07	1.810	1.810	1.790	1.800	1.543	1,954,700
2023-09-06	1.830	1.830	1.810	1.810	1.551	731,300
2023-09-05	1.830	1.840	1.810	1.820	1.560	135,100
2023-09-04	1.830	1.840	1.820	1.830	1.568	125,900
2023-09-01	1.850	1.850	1.820	1.830	1.568	234,500
2023-08-30	1.820	1.870	1.810	1.870	1.603	2,676,700
2023-08-29	1.800	1.820	1.800	1.820	1.560	530,200
2023-08-28	1.800	1.810	1.790	1.810	1.551	1,199,700
2023-08-25	1.810	1.810	1.790	1.800	1.543	716,000
2023-08-24	1.820	1.820	1.810	1.810	1.551	601,600
2023-08-23	1.810	1.820	1.810	1.820	1.560	114,900
2023-08-22	1.800	1.810	1.790	1.810	1.551	1,403,900
2023-08-21	1.810	1.820	1.800	1.800	1.543	1,412,500
2023-08-18	1.820	1.830	1.800	1.810	1.551	1,976,600

← NewerPage 13 of 21 · 1,226 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.