Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-22	1.920	1.940	1.910	1.940	1.584	95,100
2022-08-19	1.920	1.940	1.920	1.920	1.568	185,700
2022-08-18	1.920	1.930	1.920	1.930	1.576	247,400
2022-08-17	1.920	1.930	1.910	1.910	1.559	568,800
2022-08-16	1.920	1.930	1.910	1.920	1.568	638,000
2022-08-15	1.920	1.940	1.910	1.920	1.568	437,700
2022-08-12	1.940	1.940	1.920	1.920	1.568	101,300
2022-08-11	1.900	1.950	1.900	1.950	1.592	1,671,500
2022-08-10	1.920	1.930	1.890	1.900	1.551	952,700
2022-08-09	1.950	1.960	1.920	1.920	1.568	2,183,000
2022-08-08	1.950	1.950	1.930	1.940	1.584	697,200
2022-08-05	1.920	1.960	1.920	1.950	1.592	2,462,300
2022-08-04	1.930	1.930	1.910	1.920	1.568	700,900
2022-08-03	1.920	1.930	1.900	1.930	1.576	924,200
2022-08-02	1.920	1.930	1.910	1.920	1.568	965,200
2022-08-01	1.940	1.950	1.930	1.930	1.555	958,700
2022-07-29	1.950	1.950	1.930	1.950	1.571	1,438,800
2022-07-28	1.930	1.950	1.930	1.950	1.571	1,098,500
2022-07-27	1.940	1.940	1.920	1.930	1.555	549,600
2022-07-26	1.930	1.940	1.920	1.930	1.555	2,326,900
2022-07-25	1.950	1.980	1.930	1.930	1.555	1,625,200
2022-07-22	1.920	1.960	1.910	1.950	1.571	1,101,300
2022-07-21	1.900	1.930	1.890	1.920	1.547	1,975,200
2022-07-20	1.890	1.900	1.880	1.880	1.515	693,300
2022-07-19	1.890	1.890	1.890	1.890	1.523	411,900
2022-07-18	1.870	1.900	1.870	1.880	1.515	313,200
2022-07-15	1.890	1.910	1.870	1.870	1.507	97,900
2022-07-14	1.890	1.900	1.870	1.890	1.523	414,100
2022-07-13	1.890	1.910	1.890	1.900	1.531	134,700
2022-07-12	1.890	1.910	1.880	1.890	1.523	58,800
2022-07-08	1.900	1.910	1.880	1.880	1.515	156,700
2022-07-07	1.910	1.920	1.890	1.900	1.531	446,800
2022-07-06	1.910	1.920	1.900	1.900	1.531	206,600
2022-07-05	1.880	1.910	1.880	1.910	1.539	368,000
2022-07-04	1.890	1.910	1.870	1.870	1.507	656,300
2022-07-01	1.910	1.930	1.880	1.890	1.523	1,256,200
2022-06-30	1.930	1.930	1.910	1.920	1.547	417,600
2022-06-29	1.900	1.930	1.890	1.930	1.555	1,733,000
2022-06-28	1.910	1.930	1.890	1.900	1.531	822,600
2022-06-27	1.920	1.930	1.890	1.910	1.539	1,387,800
2022-06-24	1.910	1.920	1.900	1.920	1.547	1,440,800
2022-06-23	1.900	1.940	1.890	1.910	1.539	2,262,000
2022-06-22	1.930	1.940	1.900	1.900	1.531	2,145,500
2022-06-21	1.960	1.960	1.920	1.930	1.555	1,469,300
2022-06-20	1.930	1.970	1.920	1.960	1.579	923,500
2022-06-17	1.970	1.970	1.930	1.930	1.555	891,700
2022-06-16	1.940	1.980	1.940	1.980	1.595	1,542,900
2022-06-15	1.930	1.950	1.920	1.950	1.571	430,700
2022-06-14	1.910	1.940	1.900	1.930	1.555	482,700
2022-06-13	1.940	1.940	1.910	1.910	1.539	734,200
2022-06-10	1.970	1.970	1.940	1.940	1.563	681,400
2022-06-09	1.970	1.980	1.950	1.970	1.587	2,070,000
2022-06-08	1.950	1.970	1.940	1.970	1.587	2,269,300
2022-06-07	1.950	1.960	1.930	1.950	1.571	232,500
2022-06-03	1.960	1.960	1.930	1.940	1.563	1,025,100
2022-06-02	1.960	1.960	1.920	1.940	1.563	1,245,300
2022-06-01	1.920	1.970	1.920	1.960	1.579	920,700
2022-05-31	1.910	2.000	1.900	2.000	1.611	1,792,600
2022-05-30	1.900	1.910	1.900	1.910	1.539	173,200
2022-05-27	1.900	1.910	1.890	1.900	1.531	461,200

← NewerPage 18 of 21 · 1,230 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.