Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-27	1.920	1.970	1.910	1.950	1.926	428,300
2026-07-24	1.930	1.930	1.910	1.920	1.896	5,052,200
2026-07-23	1.950	1.980	1.920	1.920	1.896	865,600
2026-07-22	1.960	1.980	1.950	1.950	1.926	68,800
2026-07-21	1.980	1.980	1.950	1.960	1.935	215,700
2026-07-20	1.950	1.980	1.940	1.980	1.955	627,600
2026-07-17	1.960	1.960	1.930	1.950	1.926	681,600
2026-07-16	1.960	1.960	1.930	1.950	1.926	1,839,600
2026-07-15	1.960	1.970	1.950	1.960	1.935	202,800
2026-07-14	1.950	1.960	1.940	1.960	1.935	433,700
2026-07-13	1.940	1.980	1.940	1.940	1.916	504,200
2026-07-10	1.950	1.950	1.930	1.940	1.916	1,529,200
2026-07-09	1.950	1.970	1.940	1.940	1.916	696,800
2026-07-08	1.970	1.970	1.940	1.950	1.926	574,600
2026-07-07	1.950	1.980	1.940	1.960	1.935	1,163,900
2026-07-06	1.950	1.980	1.940	1.950	1.926	918,000
2026-07-03	1.940	1.960	1.930	1.940	1.916	2,285,600
2026-07-02	1.950	1.960	1.910	1.930	1.906	1,391,900
2026-07-01	2.040	2.040	1.940	1.950	1.926	1,916,300
2026-06-30	1.980	2.040	1.980	2.040	2.014	1,174,900
2026-06-29	2.020	2.020	1.960	1.970	1.945	331,600
2026-06-26	1.990	2.020	1.990	2.020	1.995	225,900
2026-06-25	2.000	2.020	1.990	2.010	1.985	2,347,200
2026-06-24	2.000	2.020	1.990	2.000	1.975	1,494,000
2026-06-23	2.010	2.020	1.990	2.000	1.975	1,198,700
2026-06-22	2.000	2.020	1.990	2.010	1.985	759,800
2026-06-19	1.980	2.020	1.970	2.010	1.985	6,104,700
2026-06-18	1.960	1.980	1.950	1.970	1.945	753,700
2026-06-16	1.970	1.970	1.940	1.960	1.935	936,700
2026-06-15	1.950	1.970	1.930	1.960	1.935	3,438,900
2026-06-12	1.930	1.970	1.930	1.950	1.926	3,409,500
2026-06-11	1.950	1.950	1.910	1.930	1.906	1,289,700
2026-06-10	1.920	1.950	1.900	1.950	1.926	2,149,000
2026-06-09	1.920	1.940	1.910	1.910	1.886	588,700
2026-06-08	1.940	1.950	1.910	1.930	1.906	871,200
2026-06-05	1.970	1.970	1.920	1.940	1.916	1,634,900
2026-06-04	1.970	1.970	1.930	1.970	1.945	809,900
2026-06-03	1.960	1.960	1.900	1.940	1.916	3,392,400
2026-05-29	1.950	1.960	1.940	1.950	1.926	5,941,400
2026-05-28	1.930	1.960	1.920	1.960	1.935	3,254,600
2026-05-26	1.960	1.970	1.930	1.940	1.916	5,108,300
2026-05-25	2.000	2.000	1.940	1.960	1.935	13,546,300
2026-05-22	2.000	2.000	1.980	1.990	1.965	3,026,000
2026-05-21	2.040	2.040	1.980	1.990	1.965	1,479,700
2026-05-20	2.040	2.080	2.030	2.040	2.014	467,700
2026-05-19	2.070	2.070	2.010	2.040	2.014	2,730,200
2026-05-18	2.120	2.120	2.030	2.080	2.054	1,585,100
2026-05-15	2.020	2.120	1.990	2.120	2.093	3,514,400
2026-05-14	2.010	2.020	2.000	2.020	1.995	572,800
2026-05-13	1.990	2.030	1.980	2.010	1.985	2,860,400
2026-05-12	2.020	2.030	2.010	2.010	1.960	749,700
2026-05-11	2.010	2.020	2.000	2.010	1.960	2,146,900
2026-05-08	2.010	2.030	2.000	2.010	1.960	1,783,000
2026-05-07	2.000	2.020	1.990	2.010	1.960	339,300
2026-05-06	2.000	2.010	1.990	2.000	1.950	608,800
2026-05-05	2.000	2.010	1.980	2.000	1.950	2,239,600
2026-05-04	2.010	2.010	1.980	2.000	1.950	510,000
2026-04-30	2.000	2.010	1.980	2.010	1.960	1,769,200
2026-04-29	2.040	2.040	1.980	1.980	1.931	611,900
2026-04-28	2.030	2.050	2.010	2.040	1.989	932,000

← NewerPage 2 of 21 · 1,229 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.