Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	2.150	2.170	2.130	2.150	2.043	11,273,500
2025-10-29	2.130	2.170	2.110	2.150	2.043	6,757,300
2025-10-28	2.130	2.150	2.120	2.130	2.024	4,593,300
2025-10-27	2.140	2.150	2.090	2.120	2.014	7,615,200
2025-10-24	2.130	2.160	2.130	2.140	2.033	6,399,800
2025-10-23	2.150	2.160	2.110	2.120	2.014	2,837,400
2025-10-22	2.120	2.160	2.120	2.150	2.043	2,112,900
2025-10-21	2.110	2.150	2.100	2.120	2.014	2,055,600
2025-10-17	2.110	2.140	2.100	2.100	1.995	6,738,400
2025-10-16	2.110	2.130	2.100	2.110	2.005	17,222,900
2025-10-15	2.110	2.140	2.110	2.130	2.024	4,041,200
2025-10-14	2.100	2.130	2.090	2.120	2.014	19,084,400
2025-10-13	2.090	2.110	2.080	2.100	1.995	9,296,400
2025-10-10	2.100	2.110	2.070	2.110	2.005	8,472,600
2025-10-09	2.090	2.110	2.080	2.100	1.995	7,961,900
2025-10-08	2.110	2.110	2.080	2.090	1.986	4,991,600
2025-10-07	2.110	2.130	2.080	2.110	2.005	3,796,900
2025-10-06	2.080	2.130	2.080	2.110	2.005	5,275,700
2025-10-03	2.070	2.090	2.060	2.080	1.976	3,747,700
2025-10-02	2.050	2.090	2.050	2.070	1.967	2,495,500
2025-10-01	2.060	2.060	2.040	2.050	1.948	2,647,300
2025-09-30	2.070	2.070	2.050	2.050	1.948	2,144,500
2025-09-29	2.050	2.090	2.040	2.060	1.957	11,693,900
2025-09-26	2.060	2.060	2.040	2.050	1.948	11,182,900
2025-09-25	2.060	2.070	2.050	2.060	1.957	823,500
2025-09-24	2.050	2.060	2.040	2.060	1.957	3,531,000
2025-09-23	2.060	2.060	2.040	2.050	1.948	1,221,800
2025-09-22	2.050	2.060	2.050	2.050	1.948	517,900
2025-09-19	2.060	2.070	2.050	2.050	1.948	1,561,600
2025-09-18	2.060	2.060	2.050	2.060	1.957	1,291,400
2025-09-17	2.060	2.070	2.050	2.060	1.957	867,600
2025-09-12	2.050	2.070	2.050	2.060	1.957	1,254,300
2025-09-11	2.040	2.060	2.040	2.050	1.948	1,021,900
2025-09-10	2.040	2.060	2.030	2.050	1.948	2,086,800
2025-09-09	2.030	2.060	2.020	2.040	1.938	906,400
2025-09-08	2.080	2.080	2.030	2.030	1.929	1,031,200
2025-09-04	2.030	2.050	2.020	2.040	1.938	1,519,000
2025-09-03	2.030	2.040	2.020	2.030	1.929	720,800
2025-09-02	2.060	2.060	2.030	2.030	1.929	3,112,500
2025-08-29	2.030	2.050	2.020	2.040	1.938	947,500
2025-08-28	2.020	2.050	2.020	2.030	1.929	1,558,000
2025-08-27	2.040	2.060	2.010	2.010	1.910	2,333,100
2025-08-26	2.050	2.050	2.030	2.040	1.938	692,600
2025-08-25	2.030	2.050	2.030	2.040	1.938	2,646,800
2025-08-22	2.040	2.050	2.030	2.030	1.929	1,736,700
2025-08-21	2.050	2.060	2.020	2.040	1.938	2,815,000
2025-08-20	2.060	2.060	2.040	2.050	1.948	3,017,700
2025-08-19	2.040	2.080	2.040	2.060	1.957	4,336,800
2025-08-18	2.060	2.060	2.020	2.030	1.929	754,600
2025-08-15	2.060	2.060	2.020	2.060	1.957	10,869,200
2025-08-14	2.040	2.070	2.040	2.050	1.948	8,567,300
2025-08-13	2.060	2.070	2.010	2.040	1.938	5,836,800
2025-08-12	2.030	2.060	2.030	2.060	1.957	3,096,200
2025-08-11	2.100	2.100	2.050	2.060	1.932	3,176,800
2025-08-08	2.090	2.120	2.070	2.100	1.970	1,340,800
2025-08-07	2.080	2.100	2.070	2.080	1.951	1,616,300
2025-08-06	2.070	2.090	2.060	2.080	1.951	1,896,800
2025-08-05	2.060	2.100	2.060	2.070	1.942	3,344,300
2025-08-04	2.010	2.070	2.010	2.060	1.932	4,668,700
2025-08-01	1.990	2.040	1.990	2.010	1.885	2,177,800

← NewerPage 5 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.