Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-26	2.010	2.010	1.990	1.990	1.915	1,680,300
2026-01-23	2.010	2.020	2.000	2.010	1.934	2,174,200
2026-01-22	2.020	2.030	2.000	2.000	1.925	1,994,000
2026-01-21	2.000	2.020	1.990	2.020	1.944	1,127,600
2026-01-20	2.010	2.020	1.990	2.000	1.925	785,400
2026-01-19	1.960	2.010	1.950	1.990	1.915	1,538,500
2026-01-16	2.000	2.010	1.980	1.990	1.915	1,187,900
2026-01-15	1.990	2.000	1.980	2.000	1.925	2,022,700
2026-01-14	1.980	2.010	1.970	1.990	1.915	2,238,700
2026-01-13	2.000	2.010	1.980	1.980	1.905	1,830,400
2026-01-12	2.030	2.060	1.980	2.000	1.925	1,572,600
2026-01-09	1.990	2.050	1.990	2.030	1.954	3,089,700
2026-01-08	1.990	2.000	1.970	1.990	1.915	3,069,800
2026-01-07	1.940	2.000	1.940	1.990	1.915	2,711,100
2026-01-06	1.950	1.980	1.930	1.940	1.867	6,397,100
2026-01-05	1.920	1.960	1.920	1.950	1.877	3,352,600
2026-01-02	1.930	1.930	1.900	1.920	1.848	3,516,000
2025-12-31	1.940	1.950	1.920	1.920	1.848	1,972,000
2025-12-30	1.940	1.950	1.930	1.930	1.857	1,202,200
2025-12-29	1.920	1.960	1.910	1.940	1.867	883,400
2025-12-26	1.950	1.950	1.920	1.920	1.848	466,900
2025-12-24	1.950	1.970	1.940	1.950	1.877	720,000
2025-12-23	1.940	1.980	1.940	1.950	1.877	2,684,200
2025-12-22	1.940	1.950	1.920	1.940	1.867	929,700
2025-12-19	1.960	1.970	1.930	1.940	1.867	2,804,300
2025-12-18	1.970	1.970	1.950	1.960	1.886	319,400
2025-12-17	1.970	1.970	1.940	1.970	1.896	1,075,300
2025-12-16	1.980	1.980	1.940	1.970	1.896	549,700
2025-12-15	2.010	2.010	1.970	1.980	1.905	1,462,700
2025-12-12	1.960	2.000	1.960	1.990	1.915	4,981,400
2025-12-11	1.960	1.990	1.940	1.960	1.886	4,847,100
2025-12-10	2.000	2.010	1.950	1.950	1.877	2,353,400
2025-12-09	2.010	2.010	1.970	2.000	1.925	1,159,700
2025-12-08	1.930	2.000	1.890	2.000	1.925	3,260,000
2025-12-05	1.990	1.990	1.890	1.930	1.857	5,278,700
2025-12-04	2.010	2.020	1.980	1.990	1.915	1,311,100
2025-12-03	2.050	2.050	2.010	2.020	1.944	1,347,900
2025-12-02	2.060	2.070	2.040	2.040	1.963	3,947,500
2025-12-01	2.050	2.070	2.050	2.050	1.973	2,631,900
2025-11-28	2.100	2.110	2.050	2.050	1.973	28,711,699
2025-11-27	2.060	2.090	2.060	2.080	2.002	3,733,100
2025-11-26	2.060	2.070	2.040	2.060	1.982	1,232,900
2025-11-25	2.100	2.100	2.040	2.050	1.973	2,263,700
2025-11-24	2.040	2.130	2.020	2.130	2.050	7,605,400
2025-11-21	2.030	2.050	2.020	2.050	1.973	1,048,200
2025-11-20	2.060	2.070	2.030	2.040	1.963	826,600
2025-11-19	2.040	2.080	2.030	2.050	1.973	2,112,000
2025-11-18	2.070	2.080	2.020	2.050	1.973	4,716,000
2025-11-17	2.080	2.110	2.050	2.080	2.002	2,724,300
2025-11-14	2.110	2.120	2.100	2.100	1.995	1,415,300
2025-11-13	2.090	2.130	2.090	2.120	2.014	4,177,900
2025-11-12	2.080	2.120	2.070	2.090	1.986	4,213,100
2025-11-11	2.140	2.170	2.080	2.090	1.986	14,894,500
2025-11-10	2.160	2.160	2.130	2.140	2.033	3,045,100
2025-11-07	2.160	2.240	2.140	2.150	2.043	12,000,800
2025-11-06	2.180	2.190	2.150	2.160	2.052	10,138,600
2025-11-05	2.170	2.190	2.150	2.180	2.071	5,945,400
2025-11-04	2.190	2.200	2.150	2.170	2.062	2,666,300
2025-11-03	2.150	2.200	2.150	2.190	2.081	5,045,200
2025-10-31	2.150	2.160	2.140	2.150	2.043	2,730,100

← NewerPage 4 of 21 · 1,227 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.