Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-22	1.820	1.830	1.810	1.820	1.542	627,000
2023-05-19	1.810	1.830	1.800	1.810	1.533	561,200
2023-05-18	1.810	1.820	1.800	1.800	1.525	764,200
2023-05-17	1.810	1.820	1.790	1.800	1.525	1,083,500
2023-05-16	1.840	1.850	1.790	1.820	1.542	1,721,300
2023-05-15	1.870	1.870	1.810	1.840	1.559	2,376,400
2023-05-12	1.860	1.880	1.850	1.870	1.584	232,600
2023-05-11	1.860	1.890	1.850	1.870	1.584	1,688,100
2023-05-10	1.870	1.880	1.840	1.850	1.567	464,600
2023-05-09	1.880	1.880	1.860	1.870	1.584	850,900
2023-05-08	1.890	1.920	1.870	1.880	1.593	1,433,800
2023-05-05	1.900	1.900	1.880	1.890	1.601	135,400
2023-05-03	1.900	1.910	1.900	1.910	1.601	1,331,900
2023-05-02	1.890	1.920	1.890	1.900	1.592	1,719,800
2023-04-28	1.900	1.910	1.890	1.900	1.592	1,266,900
2023-04-27	1.900	1.910	1.890	1.900	1.592	3,133,400
2023-04-26	1.900	1.900	1.880	1.900	1.592	749,300
2023-04-25	1.910	1.910	1.890	1.900	1.592	792,400
2023-04-20	1.910	1.920	1.900	1.910	1.601	1,527,700
2023-04-19	1.900	1.920	1.890	1.910	1.601	3,910,700
2023-04-18	1.910	1.940	1.910	1.910	1.601	1,182,100
2023-04-17	1.910	1.930	1.900	1.910	1.601	1,568,900
2023-04-14	1.900	1.910	1.900	1.910	1.601	177,800
2023-04-13	1.900	1.910	1.900	1.910	1.601	202,400
2023-04-12	1.900	1.910	1.890	1.910	1.601	216,800
2023-04-11	1.900	1.910	1.890	1.900	1.592	524,000
2023-04-10	1.890	1.910	1.880	1.910	1.601	730,300
2023-04-07	1.880	1.880	1.880	1.880	1.576	26,000
2023-04-06	1.890	1.890	1.880	1.880	1.576	165,300
2023-04-05	1.880	1.890	1.870	1.890	1.584	106,100
2023-04-04	1.880	1.880	1.870	1.870	1.567	313,400
2023-04-03	1.880	1.890	1.880	1.880	1.576	1,733,500
2023-03-31	1.880	1.880	1.870	1.880	1.576	247,400
2023-03-30	1.890	1.890	1.870	1.870	1.567	1,580,000
2023-03-29	1.890	1.900	1.890	1.890	1.584	3,295,100
2023-03-28	1.890	1.900	1.870	1.890	1.584	236,400
2023-03-27	1.890	1.890	1.870	1.890	1.584	443,500
2023-03-24	1.860	1.890	1.840	1.890	1.584	1,555,300
2023-03-23	1.860	1.870	1.850	1.860	1.559	726,500
2023-03-22	1.890	1.890	1.860	1.860	1.559	1,149,000
2023-03-21	1.870	1.900	1.860	1.890	1.584	615,000
2023-03-20	1.880	1.900	1.860	1.870	1.567	309,700
2023-03-17	1.860	1.910	1.850	1.880	1.576	2,858,100
2023-03-16	1.860	1.870	1.850	1.850	1.550	265,000
2023-03-15	1.860	1.870	1.850	1.870	1.567	152,400
2023-03-14	1.880	1.880	1.860	1.860	1.559	134,200
2023-03-13	1.860	1.880	1.850	1.880	1.576	608,400
2023-03-10	1.890	1.900	1.860	1.860	1.559	953,000
2023-03-09	1.890	1.900	1.880	1.880	1.576	411,500
2023-03-08	1.880	1.910	1.880	1.900	1.592	474,700
2023-03-07	1.880	1.900	1.870	1.880	1.576	342,000
2023-03-06	1.870	1.900	1.860	1.880	1.576	240,900
2023-03-03	1.880	1.900	1.860	1.870	1.567	569,900
2023-03-02	1.890	1.890	1.870	1.880	1.576	360,400
2023-03-01	1.910	1.910	1.870	1.880	1.576	453,500
2023-02-28	1.870	1.920	1.870	1.920	1.609	2,480,500
2023-02-27	1.890	1.890	1.870	1.870	1.567	263,900
2023-02-24	1.870	1.890	1.860	1.870	1.567	523,200
2023-02-23	1.880	1.890	1.860	1.860	1.559	1,343,300
2023-02-22	1.880	1.900	1.870	1.880	1.576	1,433,100

← NewerPage 15 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.