Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-21	1.810	1.840	1.800	1.810	1.497	332,400
2022-11-17	1.810	1.830	1.810	1.810	1.497	297,800
2022-11-16	1.820	1.820	1.800	1.810	1.497	446,700
2022-11-15	1.840	1.840	1.800	1.810	1.497	1,251,100
2022-11-14	1.860	1.860	1.850	1.850	1.531	695,200
2022-11-11	1.850	1.860	1.840	1.850	1.531	1,085,000
2022-11-10	1.850	1.850	1.840	1.840	1.522	274,500
2022-11-09	1.840	1.850	1.840	1.850	1.531	770,400
2022-11-08	1.840	1.840	1.830	1.840	1.522	108,400
2022-11-07	1.840	1.850	1.830	1.840	1.522	276,200
2022-11-04	1.830	1.850	1.830	1.830	1.514	210,100
2022-11-03	1.860	1.860	1.830	1.830	1.514	215,900
2022-11-02	1.840	1.860	1.830	1.850	1.531	634,300
2022-11-01	1.870	1.870	1.850	1.860	1.519	816,200
2022-10-31	1.870	1.880	1.860	1.870	1.527	1,049,400
2022-10-28	1.870	1.880	1.860	1.870	1.527	654,300
2022-10-27	1.880	1.890	1.860	1.870	1.527	883,600
2022-10-26	1.880	1.880	1.860	1.870	1.527	547,200
2022-10-25	1.880	1.890	1.860	1.880	1.535	199,600
2022-10-21	1.860	1.880	1.850	1.870	1.527	1,068,700
2022-10-20	1.850	1.860	1.850	1.860	1.519	366,600
2022-10-19	1.860	1.860	1.840	1.840	1.502	1,249,300
2022-10-18	1.840	1.860	1.840	1.860	1.519	1,057,100
2022-10-17	1.860	1.860	1.820	1.830	1.494	1,733,700
2022-10-14	1.850	1.890	1.840	1.890	1.543	1,755,300
2022-10-13	1.840	1.860	1.840	1.850	1.510	1,590,900
2022-10-12	1.840	1.840	1.820	1.840	1.502	1,931,700
2022-10-11	1.860	1.860	1.830	1.850	1.510	284,400
2022-10-07	1.860	1.870	1.850	1.860	1.519	481,900
2022-10-06	1.860	1.870	1.850	1.850	1.510	1,976,500
2022-10-05	1.870	1.870	1.850	1.860	1.519	1,518,300
2022-10-04	1.840	1.860	1.840	1.860	1.519	124,600
2022-10-03	1.880	1.880	1.840	1.840	1.502	1,264,600
2022-09-30	1.840	1.890	1.830	1.890	1.543	1,540,400
2022-09-29	1.850	1.850	1.820	1.840	1.502	537,700
2022-09-28	1.830	1.870	1.830	1.850	1.510	3,899,900
2022-09-27	1.840	1.840	1.810	1.830	1.494	3,405,200
2022-09-26	1.860	1.870	1.830	1.830	1.494	656,000
2022-09-23	1.860	1.870	1.850	1.860	1.519	1,368,700
2022-09-22	1.880	1.880	1.860	1.860	1.519	154,200
2022-09-21	1.870	1.880	1.870	1.870	1.527	76,800
2022-09-20	1.870	1.880	1.860	1.870	1.527	1,179,600
2022-09-19	1.870	1.890	1.860	1.870	1.527	1,438,300
2022-09-15	1.880	1.880	1.860	1.870	1.527	2,181,300
2022-09-14	1.870	1.880	1.870	1.870	1.527	90,000
2022-09-13	1.880	1.880	1.870	1.880	1.535	62,000
2022-09-12	1.890	1.890	1.860	1.880	1.535	1,243,500
2022-09-09	1.880	1.880	1.870	1.880	1.535	259,600
2022-09-08	1.880	1.890	1.870	1.880	1.535	1,266,300
2022-09-07	1.880	1.880	1.870	1.880	1.535	136,000
2022-09-06	1.880	1.890	1.870	1.870	1.527	106,700
2022-09-05	1.880	1.890	1.870	1.880	1.535	291,400
2022-09-02	1.890	1.890	1.870	1.880	1.535	1,146,700
2022-09-01	1.880	1.890	1.870	1.870	1.527	3,639,900
2022-08-30	1.890	1.900	1.880	1.880	1.535	999,400
2022-08-29	1.890	1.910	1.880	1.890	1.543	596,100
2022-08-26	1.900	1.910	1.880	1.890	1.543	1,414,500
2022-08-25	1.910	1.910	1.890	1.900	1.551	762,300
2022-08-24	1.940	1.940	1.890	1.900	1.551	1,060,200
2022-08-23	1.940	1.940	1.920	1.930	1.576	287,000

← NewerPage 17 of 21 · 1,227 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.