Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-21	1.850	1.880	1.850	1.880	1.576	1,642,200
2023-02-20	1.850	1.860	1.840	1.850	1.550	1,249,700
2023-02-17	1.870	1.870	1.840	1.850	1.550	922,600
2023-02-16	1.870	1.880	1.850	1.860	1.559	2,151,500
2023-02-15	1.850	1.870	1.840	1.870	1.567	387,400
2023-02-14	1.860	1.880	1.840	1.840	1.542	2,225,000
2023-02-13	1.830	1.880	1.830	1.870	1.567	1,680,900
2023-02-10	1.840	1.860	1.820	1.830	1.534	1,010,900
2023-02-09	1.880	1.880	1.840	1.840	1.542	342,000
2023-02-08	1.890	1.900	1.870	1.880	1.576	543,800
2023-02-07	1.920	1.920	1.890	1.900	1.590	848,200
2023-02-03	1.900	1.920	1.900	1.920	1.607	333,600
2023-02-02	1.860	1.900	1.860	1.900	1.590	658,400
2023-01-31	1.870	1.880	1.850	1.850	1.548	1,113,900
2023-01-30	1.880	1.890	1.870	1.870	1.565	1,254,100
2023-01-27	1.880	1.880	1.860	1.870	1.565	817,500
2023-01-26	1.870	1.880	1.870	1.870	1.565	897,300
2023-01-25	1.890	1.900	1.870	1.870	1.565	283,900
2023-01-20	1.880	1.900	1.880	1.890	1.582	532,000
2023-01-19	1.880	1.890	1.870	1.880	1.574	154,300
2023-01-18	1.870	1.890	1.870	1.880	1.574	84,300
2023-01-17	1.870	1.880	1.870	1.870	1.565	45,500
2023-01-16	1.840	1.900	1.840	1.900	1.590	1,290,000
2023-01-13	1.860	1.860	1.840	1.840	1.540	275,100
2023-01-12	1.840	1.870	1.840	1.860	1.557	694,600
2023-01-11	1.830	1.850	1.830	1.840	1.540	489,200
2023-01-10	1.830	1.840	1.820	1.830	1.532	1,536,900
2023-01-09	1.810	1.820	1.800	1.820	1.523	1,964,300
2023-01-06	1.800	1.810	1.790	1.810	1.515	1,065,700
2023-01-05	1.790	1.800	1.790	1.790	1.498	482,700
2023-01-04	1.790	1.820	1.790	1.790	1.498	1,017,500
2023-01-03	1.790	1.800	1.790	1.790	1.498	209,100
2022-12-30	1.800	1.810	1.790	1.790	1.498	918,500
2022-12-29	1.800	1.810	1.790	1.790	1.498	409,200
2022-12-28	1.810	1.830	1.810	1.810	1.497	719,200
2022-12-27	1.810	1.820	1.800	1.800	1.489	380,400
2022-12-23	1.800	1.810	1.790	1.800	1.489	613,700
2022-12-22	1.800	1.820	1.790	1.800	1.489	935,200
2022-12-21	1.800	1.810	1.790	1.800	1.489	1,271,600
2022-12-20	1.800	1.810	1.790	1.800	1.489	229,700
2022-12-19	1.820	1.830	1.800	1.800	1.489	759,000
2022-12-16	1.790	1.820	1.790	1.810	1.497	619,600
2022-12-15	1.810	1.810	1.790	1.790	1.481	941,600
2022-12-14	1.820	1.830	1.790	1.800	1.489	1,139,400
2022-12-13	1.810	1.840	1.800	1.810	1.497	905,700
2022-12-12	1.820	1.820	1.790	1.800	1.489	683,400
2022-12-09	1.790	1.830	1.790	1.820	1.506	1,408,900
2022-12-08	1.810	1.810	1.790	1.790	1.481	1,140,100
2022-12-07	1.810	1.830	1.800	1.800	1.489	1,105,000
2022-12-06	1.810	1.830	1.810	1.810	1.497	255,600
2022-12-05	1.830	1.830	1.810	1.810	1.497	446,800
2022-12-02	1.840	1.840	1.790	1.810	1.497	2,218,900
2022-12-01	1.880	1.880	1.840	1.840	1.522	367,200
2022-11-30	1.830	1.900	1.820	1.900	1.572	1,580,400
2022-11-29	1.790	1.840	1.790	1.820	1.506	359,600
2022-11-25	1.790	1.800	1.780	1.790	1.481	329,700
2022-11-24	1.800	1.800	1.780	1.790	1.481	1,022,000
2022-11-23	1.800	1.800	1.780	1.800	1.489	359,000
2022-11-22	1.820	1.830	1.790	1.790	1.481	894,300
2022-11-21	1.810	1.840	1.800	1.810	1.497	332,400

← NewerPage 16 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.