Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-24	2.030	2.060	2.010	2.050	1.999	1,001,900
2026-04-23	2.010	2.040	2.000	2.030	1.980	915,900
2026-04-22	2.010	2.020	1.990	2.010	1.960	476,700
2026-04-21	1.990	2.010	1.990	2.000	1.950	337,500
2026-04-20	2.010	2.010	1.980	1.990	1.941	6,312,400
2026-04-17	1.980	2.010	1.970	2.010	1.960	803,600
2026-04-16	2.000	2.000	1.970	1.980	1.931	137,900
2026-04-15	2.000	2.000	1.980	2.000	1.950	240,100
2026-04-14	1.990	2.000	1.980	2.000	1.950	241,500
2026-04-13	1.990	2.000	1.970	1.990	1.941	347,100
2026-04-10	1.980	2.000	1.970	1.990	1.941	342,900
2026-04-09	1.980	1.990	1.960	1.980	1.931	899,700
2026-04-08	1.950	2.000	1.940	1.980	1.931	2,138,800
2026-04-07	1.930	1.940	1.910	1.940	1.892	1,716,200
2026-04-06	1.940	1.950	1.920	1.930	1.882	3,443,400
2026-04-03	1.940	1.950	1.930	1.940	1.892	1,152,400
2026-04-02	1.940	1.950	1.910	1.940	1.892	7,233,700
2026-04-01	1.930	1.940	1.910	1.930	1.882	1,119,600
2026-03-31	1.900	1.930	1.890	1.920	1.872	2,019,400
2026-03-30	1.940	1.950	1.860	1.900	1.853	2,242,800
2026-03-27	1.940	1.970	1.930	1.940	1.892	7,272,100
2026-03-26	1.940	1.940	1.900	1.930	1.882	2,008,800
2026-03-25	1.920	1.970	1.920	1.940	1.892	3,404,500
2026-03-24	1.890	1.950	1.800	1.940	1.892	9,790,200
2026-03-19	2.060	2.060	1.930	1.940	1.892	1,863,700
2026-03-18	2.040	2.060	2.030	2.060	2.009	1,824,900
2026-03-17	2.020	2.040	2.010	2.030	1.980	1,944,600
2026-03-16	2.040	2.050	2.020	2.020	1.970	591,300
2026-03-13	2.040	2.060	2.030	2.040	1.989	3,107,600
2026-03-12	2.040	2.060	2.030	2.040	1.989	2,801,200
2026-03-11	2.020	2.060	2.020	2.040	1.989	4,466,900
2026-03-10	2.000	2.040	2.000	2.030	1.980	2,763,200
2026-03-09	2.040	2.040	1.950	2.000	1.950	3,222,000
2026-03-06	2.030	2.060	2.020	2.040	1.989	2,129,300
2026-03-05	2.010	2.040	1.990	2.030	1.980	4,135,200
2026-03-04	2.010	2.020	1.990	2.010	1.960	1,234,700
2026-03-03	2.010	2.020	1.980	2.010	1.960	1,099,800
2026-03-02	2.020	2.020	1.970	2.010	1.960	1,307,800
2026-02-27	2.040	2.050	2.000	2.030	1.980	2,371,500
2026-02-26	2.050	2.050	2.020	2.040	1.989	2,313,500
2026-02-25	2.040	2.070	2.030	2.060	2.009	1,465,800
2026-02-24	2.030	2.050	2.030	2.040	1.989	658,400
2026-02-23	2.060	2.070	2.030	2.040	1.989	1,905,400
2026-02-20	2.070	2.070	2.040	2.060	2.009	6,050,000
2026-02-19	2.060	2.070	2.030	2.070	2.019	1,990,800
2026-02-16	2.070	2.080	2.030	2.050	1.999	471,700
2026-02-13	2.060	2.090	2.050	2.070	2.019	3,339,900
2026-02-12	2.060	2.070	2.040	2.060	2.009	1,235,700
2026-02-11	2.080	2.090	2.060	2.090	2.011	2,900,200
2026-02-10	2.070	2.090	2.060	2.080	2.002	1,092,500
2026-02-09	2.060	2.090	2.050	2.060	1.982	1,414,200
2026-02-06	2.070	2.080	2.050	2.050	1.973	1,183,900
2026-02-05	2.050	2.090	2.030	2.070	1.992	4,695,300
2026-02-04	2.010	2.060	2.010	2.050	1.973	1,538,800
2026-02-03	2.030	2.040	2.010	2.030	1.954	798,800
2026-01-30	2.020	2.040	2.000	2.020	1.944	1,775,500
2026-01-29	2.000	2.030	1.980	2.020	1.944	4,107,700
2026-01-28	1.990	2.000	1.950	1.980	1.905	2,085,100
2026-01-27	1.990	2.010	1.990	1.990	1.915	3,050,600
2026-01-26	2.010	2.010	1.990	1.990	1.915	1,680,300

← NewerPage 3 of 21 · 1,226 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.