Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-31	1.970	2.000	1.970	1.990	1.867	3,827,000
2025-07-30	1.970	1.990	1.960	1.970	1.848	3,021,400
2025-07-29	1.960	1.980	1.950	1.970	1.848	3,694,300
2025-07-28	1.980	1.990	1.940	1.950	1.829	1,244,400
2025-07-25	2.050	2.050	1.980	1.980	1.857	1,205,300
2025-07-24	1.990	2.050	1.980	2.050	1.923	2,481,900
2025-07-23	1.980	1.990	1.960	1.990	1.867	435,700
2025-07-22	1.990	1.990	1.960	1.980	1.857	1,074,700
2025-07-21	1.990	2.000	1.970	1.990	1.867	1,842,400
2025-07-18	2.010	2.010	1.980	1.990	1.867	3,148,200
2025-07-17	2.000	2.010	1.990	2.010	1.885	1,118,600
2025-07-16	2.000	2.000	1.980	2.000	1.876	1,542,200
2025-07-15	1.980	2.010	1.980	2.000	1.876	2,086,600
2025-07-14	2.010	2.020	1.970	1.990	1.867	1,258,100
2025-07-11	2.000	2.020	2.000	2.010	1.885	1,477,600
2025-07-10	2.000	2.020	1.980	2.000	1.876	2,886,800
2025-07-09	1.970	2.000	1.960	2.000	1.876	709,600
2025-07-08	1.970	1.980	1.950	1.970	1.848	230,100
2025-07-07	1.950	1.970	1.930	1.970	1.848	523,000
2025-07-04	1.960	1.980	1.950	1.950	1.829	287,700
2025-07-03	1.960	1.980	1.950	1.960	1.838	266,300
2025-07-02	1.960	1.980	1.950	1.950	1.829	313,900
2025-07-01	1.950	1.980	1.940	1.960	1.838	503,100
2025-06-30	1.970	1.970	1.940	1.950	1.829	1,799,600
2025-06-26	1.940	1.960	1.930	1.950	1.829	2,360,600
2025-06-25	1.930	1.960	1.920	1.960	1.838	1,276,900
2025-06-24	1.950	1.960	1.930	1.930	1.810	1,605,100
2025-06-23	1.950	1.960	1.930	1.950	1.829	1,869,600
2025-06-20	1.920	1.950	1.920	1.950	1.829	3,651,900
2025-06-19	1.940	1.950	1.920	1.930	1.810	1,960,400
2025-06-18	1.940	1.950	1.940	1.940	1.820	122,100
2025-06-17	1.940	1.960	1.940	1.940	1.820	948,700
2025-06-16	1.930	1.960	1.930	1.940	1.820	1,261,100
2025-06-13	1.930	1.940	1.930	1.930	1.810	1,006,500
2025-06-12	1.980	1.980	1.930	1.930	1.810	2,901,000
2025-06-11	1.980	1.980	1.960	1.980	1.857	1,410,100
2025-06-10	1.980	1.990	1.970	1.980	1.857	1,234,500
2025-06-09	1.940	2.000	1.940	1.990	1.867	1,995,500
2025-06-06	1.960	1.960	1.930	1.940	1.820	542,800
2025-06-05	1.950	1.970	1.940	1.960	1.838	580,100
2025-06-04	1.960	1.960	1.930	1.950	1.829	1,562,400
2025-06-03	1.920	1.970	1.900	1.960	1.838	1,024,300
2025-05-30	1.920	1.930	1.880	1.910	1.792	9,579,500
2025-05-29	1.920	1.920	1.900	1.920	1.801	1,974,600
2025-05-28	1.940	1.950	1.910	1.920	1.801	795,600
2025-05-27	1.920	1.940	1.920	1.940	1.820	2,270,500
2025-05-26	1.910	1.940	1.910	1.940	1.820	1,349,800
2025-05-23	1.900	1.920	1.900	1.920	1.801	3,170,600
2025-05-22	1.920	1.920	1.890	1.900	1.782	1,024,200
2025-05-21	1.900	1.910	1.890	1.910	1.792	983,400
2025-05-20	1.870	1.910	1.870	1.900	1.782	770,300
2025-05-19	1.890	1.900	1.880	1.880	1.763	1,231,000
2025-05-16	1.900	1.910	1.880	1.900	1.782	3,062,000
2025-05-15	1.910	1.910	1.890	1.900	1.782	929,500
2025-05-14	1.900	1.910	1.890	1.910	1.792	2,598,200
2025-05-13	1.910	1.920	1.900	1.910	1.792	590,700
2025-05-09	1.900	1.920	1.900	1.910	1.792	2,662,900
2025-05-08	1.900	1.920	1.890	1.910	1.792	1,835,200
2025-05-07	1.900	1.910	1.880	1.910	1.792	3,376,600
2025-05-06	1.910	1.920	1.900	1.920	1.777	2,461,000

← NewerPage 6 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.