Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-17	1.780	1.840	1.780	1.830	1.568	1,489,600
2023-08-16	1.800	1.800	1.780	1.780	1.525	1,142,900
2023-08-15	1.810	1.820	1.790	1.800	1.543	551,200
2023-08-14	1.790	1.810	1.790	1.810	1.551	333,200
2023-08-11	1.790	1.800	1.780	1.790	1.534	553,100
2023-08-10	1.800	1.800	1.790	1.790	1.534	618,900
2023-08-09	1.810	1.810	1.790	1.800	1.543	802,500
2023-08-08	1.800	1.810	1.800	1.810	1.551	673,500
2023-08-07	1.830	1.830	1.800	1.800	1.525	944,800
2023-08-04	1.840	1.850	1.820	1.820	1.542	364,300
2023-08-03	1.840	1.850	1.830	1.840	1.559	581,900
2023-08-02	1.820	1.840	1.820	1.840	1.559	429,900
2023-08-01	1.820	1.830	1.820	1.820	1.542	334,100
2023-07-31	1.820	1.830	1.800	1.820	1.542	1,536,600
2023-07-28	1.810	1.830	1.800	1.820	1.542	347,700
2023-07-27	1.840	1.840	1.810	1.810	1.533	1,267,500
2023-07-26	1.830	1.850	1.820	1.830	1.550	782,800
2023-07-25	1.820	1.840	1.810	1.840	1.559	171,700
2023-07-24	1.810	1.830	1.800	1.820	1.542	174,800
2023-07-21	1.800	1.810	1.790	1.810	1.533	1,440,300
2023-07-20	1.810	1.810	1.790	1.800	1.525	659,100
2023-07-18	1.830	1.840	1.800	1.810	1.533	835,600
2023-07-17	1.830	1.830	1.820	1.830	1.550	292,200
2023-07-14	1.830	1.830	1.820	1.830	1.550	465,900
2023-07-13	1.840	1.840	1.820	1.830	1.550	649,000
2023-07-12	1.830	1.850	1.830	1.840	1.559	767,500
2023-07-11	1.840	1.850	1.830	1.840	1.559	91,700
2023-07-10	1.850	1.860	1.830	1.840	1.559	1,041,800
2023-07-07	1.850	1.850	1.830	1.850	1.567	94,900
2023-07-06	1.830	1.840	1.830	1.840	1.559	233,500
2023-07-05	1.840	1.840	1.830	1.830	1.550	405,500
2023-07-04	1.850	1.850	1.830	1.840	1.559	197,300
2023-07-03	1.830	1.850	1.830	1.850	1.567	236,000
2023-06-30	1.830	1.840	1.820	1.830	1.550	1,307,200
2023-06-28	1.850	1.850	1.820	1.830	1.550	214,200
2023-06-27	1.840	1.840	1.820	1.840	1.559	672,700
2023-06-26	1.840	1.840	1.830	1.830	1.550	46,300
2023-06-23	1.840	1.840	1.830	1.830	1.550	193,100
2023-06-22	1.840	1.850	1.830	1.840	1.559	396,000
2023-06-21	1.840	1.860	1.830	1.840	1.559	449,300
2023-06-20	1.840	1.860	1.840	1.850	1.567	929,500
2023-06-19	1.860	1.860	1.830	1.830	1.550	317,500
2023-06-16	1.840	1.840	1.830	1.840	1.559	884,000
2023-06-15	1.840	1.840	1.820	1.840	1.559	1,021,600
2023-06-14	1.830	1.850	1.830	1.850	1.567	707,500
2023-06-13	1.850	1.860	1.830	1.830	1.550	493,700
2023-06-12	1.840	1.850	1.830	1.840	1.559	337,300
2023-06-09	1.840	1.840	1.830	1.840	1.559	273,400
2023-06-08	1.840	1.870	1.830	1.840	1.559	795,500
2023-06-07	1.870	1.870	1.840	1.840	1.559	573,400
2023-06-06	1.840	1.860	1.830	1.860	1.576	330,000
2023-06-02	1.840	1.840	1.830	1.840	1.559	92,200
2023-06-01	1.840	1.840	1.830	1.840	1.559	85,700
2023-05-31	1.850	1.850	1.820	1.850	1.567	1,772,200
2023-05-30	1.830	1.850	1.830	1.840	1.559	192,500
2023-05-29	1.850	1.850	1.830	1.840	1.559	518,000
2023-05-26	1.840	1.840	1.830	1.840	1.559	93,200
2023-05-25	1.830	1.840	1.820	1.840	1.559	91,800
2023-05-24	1.850	1.850	1.830	1.840	1.559	194,000
2023-05-23	1.830	1.850	1.830	1.850	1.567	722,700

← NewerPage 14 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.