Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-02-24	1.850	1.880	1.840	1.860	1.479	1,221,400
2022-02-23	1.840	1.860	1.840	1.850	1.471	1,591,700
2022-02-22	1.880	1.900	1.830	1.830	1.456	2,295,800
2022-02-21	1.870	1.900	1.860	1.880	1.495	1,342,600
2022-02-18	1.900	1.900	1.870	1.870	1.487	136,800
2022-02-17	1.880	1.910	1.880	1.880	1.495	2,198,800
2022-02-16	1.870	1.880	1.860	1.880	1.495	974,800
2022-02-15	1.880	1.890	1.870	1.870	1.487	135,500
2022-02-14	1.900	1.900	1.880	1.890	1.503	351,300
2022-02-11	1.850	1.900	1.850	1.870	1.487	1,277,100
2022-02-10	1.850	1.870	1.840	1.840	1.463	1,251,500
2022-02-09	1.850	1.870	1.840	1.870	1.487	315,000
2022-02-08	1.820	1.860	1.820	1.840	1.463	839,700
2022-02-07	1.860	1.860	1.820	1.820	1.448	773,900
2022-02-04	1.870	1.870	1.850	1.850	1.468	202,700
2022-02-03	1.870	1.880	1.860	1.870	1.484	128,400
2022-01-31	1.850	1.870	1.850	1.860	1.476	98,400
2022-01-28	1.850	1.850	1.840	1.840	1.460	372,500
2022-01-27	1.840	1.860	1.840	1.840	1.460	201,500
2022-01-26	1.860	1.870	1.840	1.840	1.460	180,300
2022-01-25	1.850	1.870	1.830	1.840	1.460	850,400
2022-01-24	1.860	1.880	1.850	1.860	1.476	716,100
2022-01-21	1.860	1.870	1.850	1.850	1.468	568,700
2022-01-20	1.830	1.850	1.830	1.840	1.460	563,000
2022-01-19	1.870	1.880	1.790	1.820	1.445	2,694,000
2022-01-17	1.880	1.890	1.870	1.880	1.492	99,000
2022-01-14	1.870	1.880	1.860	1.880	1.492	336,400
2022-01-13	1.860	1.890	1.850	1.880	1.492	619,800
2022-01-12	1.860	1.860	1.840	1.860	1.476	2,659,900
2022-01-11	1.870	1.890	1.850	1.860	1.476	1,004,300
2022-01-10	1.890	1.890	1.870	1.870	1.484	421,000
2022-01-07	1.890	1.890	1.870	1.880	1.492	197,400
2022-01-06	1.870	1.900	1.860	1.900	1.508	536,200
2022-01-05	1.880	1.890	1.850	1.860	1.476	1,415,300
2022-01-04	1.900	1.900	1.870	1.870	1.484	572,100
2022-01-03	1.940	1.940	1.880	1.890	1.500	854,000
2021-12-31	1.910	1.940	1.900	1.940	1.540	2,503,700
2021-12-30	1.900	1.920	1.890	1.900	1.508	1,536,700
2021-12-29	1.880	1.900	1.860	1.900	1.508	2,395,600
2021-12-28	1.880	1.880	1.860	1.880	1.492	391,800
2021-12-27	1.880	1.880	1.860	1.880	1.492	279,200
2021-12-24	1.860	1.880	1.860	1.880	1.492	46,200
2021-12-23	1.840	1.860	1.840	1.860	1.476	122,300
2021-12-22	1.860	1.880	1.840	1.840	1.460	1,515,200
2021-12-21	1.870	1.910	1.840	1.850	1.468	1,506,200
2021-12-20	1.910	1.910	1.860	1.860	1.476	979,800
2021-12-17	1.860	1.930	1.850	1.930	1.532	2,614,600
2021-12-16	1.850	1.870	1.840	1.860	1.476	1,016,900
2021-12-15	1.870	1.870	1.840	1.850	1.468	1,071,300
2021-12-14	1.860	1.860	1.840	1.850	1.468	1,446,000
2021-12-13	1.900	1.910	1.860	1.860	1.460	634,700
2021-12-10	1.900	1.900	1.890	1.900	1.492	137,300
2021-12-09	1.890	1.900	1.880	1.890	1.484	118,500
2021-12-08	1.880	1.900	1.870	1.880	1.476	396,200
2021-12-07	1.840	1.880	1.840	1.880	1.476	842,000
2021-12-06	1.870	1.870	1.840	1.840	1.445	236,900
2021-12-02	1.860	1.880	1.830	1.840	1.445	1,487,000
2021-12-01	1.920	1.920	1.840	1.870	1.468	1,029,200
2021-11-30	1.830	1.970	1.830	1.970	1.547	2,819,800
2021-11-29	1.870	1.870	1.830	1.830	1.437	1,816,700

← NewerPage 20 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.