Axis Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-11-26 | 1.880 | 1.880 | 1.850 | 1.870 | 1.468 | 1,048,700 |
| 2021-11-25 | 1.880 | 1.880 | 1.870 | 1.880 | 1.476 | 422,700 |
| 2021-11-24 | 1.880 | 1.890 | 1.870 | 1.870 | 1.468 | 497,200 |
| 2021-11-23 | 1.880 | 1.880 | 1.870 | 1.880 | 1.476 | 323,200 |
| 2021-11-22 | 1.870 | 1.880 | 1.870 | 1.880 | 1.476 | 261,200 |
| 2021-11-19 | 1.880 | 1.880 | 1.870 | 1.870 | 1.468 | 182,300 |
| 2021-11-18 | 1.860 | 1.880 | 1.850 | 1.880 | 1.476 | 897,400 |
| 2021-11-17 | 1.860 | 1.870 | 1.850 | 1.860 | 1.460 | 2,069,000 |
| 2021-11-16 | 1.880 | 1.880 | 1.850 | 1.860 | 1.460 | 2,116,700 |
| 2021-11-15 | 1.900 | 1.920 | 1.870 | 1.880 | 1.476 | 647,000 |
| 2021-11-12 | 1.890 | 1.910 | 1.880 | 1.890 | 1.484 | 413,600 |
| 2021-11-11 | 1.890 | 1.890 | 1.880 | 1.890 | 1.484 | 89,600 |
| 2021-11-10 | 1.900 | 1.900 | 1.880 | 1.890 | 1.484 | 889,700 |
| 2021-11-09 | 1.900 | 1.900 | 1.880 | 1.900 | 1.492 | 773,500 |
| 2021-11-08 | 1.900 | 1.900 | 1.890 | 1.900 | 1.492 | 390,000 |
| 2021-11-05 | 1.890 | 1.910 | 1.890 | 1.910 | 1.499 | 125,600 |
| 2021-11-03 | 1.900 | 1.900 | 1.870 | 1.890 | 1.484 | 1,612,800 |
| 2021-11-02 | 1.910 | 1.930 | 1.890 | 1.900 | 1.472 | 1,471,300 |
| 2021-11-01 | 1.920 | 1.920 | 1.900 | 1.910 | 1.480 | 828,900 |
| 2021-10-29 | 1.930 | 1.930 | 1.900 | 1.910 | 1.480 | 1,504,600 |
| 2021-10-28 | 1.940 | 1.940 | 1.910 | 1.910 | 1.480 | 1,424,500 |
| 2021-10-27 | 1.950 | 1.960 | 1.930 | 1.940 | 1.503 | 1,265,100 |
| 2021-10-26 | 1.950 | 1.970 | 1.940 | 1.950 | 1.511 | 932,400 |
| 2021-10-25 | 1.950 | 1.960 | 1.940 | 1.940 | 1.503 | 658,500 |
| 2021-10-22 | 1.950 | 1.950 | 1.930 | 1.950 | 1.511 | 767,000 |
| 2021-10-21 | 1.950 | 1.950 | 1.940 | 1.950 | 1.511 | 108,800 |
| 2021-10-20 | 1.950 | 1.950 | 1.930 | 1.950 | 1.511 | 116,600 |
← NewerPage 21 of 21 · 1,227 trading days
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.