Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-05-26	1.900	1.910	1.900	1.900	1.531	3,927,800
2022-05-25	1.910	1.910	1.900	1.900	1.531	410,200
2022-05-24	1.900	1.910	1.900	1.900	1.531	382,600
2022-05-23	1.900	1.910	1.890	1.900	1.531	969,100
2022-05-20	1.910	1.920	1.900	1.900	1.531	888,300
2022-05-19	1.890	1.910	1.880	1.900	1.531	2,136,100
2022-05-18	1.900	1.900	1.890	1.900	1.531	284,200
2022-05-17	1.900	1.920	1.890	1.900	1.531	733,200
2022-05-13	1.890	1.900	1.880	1.900	1.531	1,659,100
2022-05-12	1.890	1.910	1.890	1.900	1.531	189,100
2022-05-11	1.880	1.910	1.880	1.900	1.531	1,124,300
2022-05-10	1.890	1.900	1.880	1.880	1.515	1,008,100
2022-05-09	1.900	1.900	1.870	1.890	1.523	968,800
2022-05-06	1.890	1.910	1.890	1.900	1.531	1,950,300
2022-05-05	1.910	1.930	1.900	1.900	1.511	1,871,400
2022-04-29	1.900	1.910	1.890	1.910	1.519	1,927,900
2022-04-28	1.920	1.920	1.890	1.900	1.511	1,524,600
2022-04-27	1.910	1.910	1.900	1.900	1.511	1,352,600
2022-04-26	1.900	1.920	1.900	1.910	1.519	1,237,700
2022-04-25	1.900	1.920	1.890	1.900	1.511	1,893,100
2022-04-22	1.890	1.920	1.880	1.900	1.511	1,801,700
2022-04-21	1.880	1.890	1.880	1.880	1.495	5,424,800
2022-04-20	1.880	1.890	1.860	1.870	1.487	2,495,300
2022-04-18	1.880	1.880	1.860	1.880	1.495	839,200
2022-04-15	1.860	1.880	1.860	1.870	1.487	281,600
2022-04-14	1.870	1.880	1.860	1.870	1.487	143,300
2022-04-13	1.870	1.870	1.860	1.870	1.487	291,700
2022-04-12	1.830	1.870	1.830	1.870	1.487	520,600
2022-04-11	1.840	1.860	1.830	1.830	1.456	1,412,200
2022-04-08	1.850	1.860	1.840	1.840	1.463	827,600
2022-04-07	1.860	1.860	1.850	1.860	1.479	678,400
2022-04-06	1.860	1.870	1.850	1.860	1.479	318,400
2022-04-05	1.860	1.870	1.850	1.860	1.479	848,200
2022-04-04	1.850	1.870	1.840	1.860	1.479	587,100
2022-04-01	1.860	1.870	1.840	1.850	1.471	768,300
2022-03-31	1.860	1.880	1.850	1.860	1.479	1,595,300
2022-03-30	1.840	1.870	1.830	1.860	1.479	2,096,200
2022-03-29	1.840	1.850	1.830	1.840	1.463	756,600
2022-03-28	1.840	1.840	1.830	1.840	1.463	896,300
2022-03-25	1.830	1.840	1.830	1.830	1.456	380,300
2022-03-24	1.840	1.850	1.820	1.830	1.456	1,368,500
2022-03-23	1.840	1.840	1.830	1.840	1.463	572,500
2022-03-22	1.840	1.840	1.830	1.840	1.463	226,700
2022-03-21	1.850	1.850	1.830	1.840	1.463	276,300
2022-03-18	1.840	1.850	1.830	1.850	1.471	6,812,800
2022-03-17	1.840	1.850	1.820	1.850	1.471	488,300
2022-03-16	1.830	1.840	1.820	1.830	1.456	1,443,300
2022-03-15	1.850	1.850	1.820	1.830	1.456	1,055,500
2022-03-14	1.860	1.860	1.830	1.850	1.471	856,600
2022-03-11	1.870	1.870	1.850	1.860	1.479	761,500
2022-03-10	1.850	1.890	1.840	1.850	1.471	1,513,600
2022-03-09	1.820	1.850	1.820	1.840	1.463	1,644,500
2022-03-08	1.860	1.860	1.810	1.810	1.440	1,737,300
2022-03-07	1.870	1.890	1.850	1.860	1.479	875,900
2022-03-04	1.850	1.880	1.840	1.870	1.487	605,300
2022-03-03	1.850	1.850	1.830	1.850	1.471	1,310,500
2022-03-02	1.880	1.880	1.840	1.840	1.463	662,800
2022-03-01	1.850	1.870	1.840	1.870	1.487	148,100
2022-02-28	1.840	1.870	1.830	1.870	1.487	2,501,600
2022-02-25	1.860	1.880	1.830	1.840	1.463	1,705,200

← NewerPage 19 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.