Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-05	1.920	1.920	1.900	1.900	1.759	1,847,000
2025-05-02	1.910	1.930	1.900	1.920	1.777	1,053,400
2025-04-30	1.900	1.920	1.890	1.910	1.768	1,507,600
2025-04-29	1.900	1.920	1.890	1.900	1.759	1,919,600
2025-04-28	1.870	1.900	1.860	1.890	1.750	1,745,500
2025-04-25	1.870	1.870	1.850	1.870	1.731	694,800
2025-04-24	1.840	1.870	1.830	1.870	1.731	2,558,800
2025-04-23	1.840	1.850	1.830	1.830	1.694	731,900
2025-04-22	1.800	1.840	1.800	1.840	1.703	1,245,300
2025-04-21	1.810	1.830	1.790	1.800	1.666	1,025,200
2025-04-18	1.810	1.830	1.810	1.830	1.694	226,300
2025-04-17	1.810	1.820	1.800	1.820	1.685	465,500
2025-04-16	1.810	1.810	1.790	1.810	1.676	97,900
2025-04-15	1.790	1.810	1.770	1.810	1.676	794,200
2025-04-14	1.800	1.800	1.760	1.790	1.657	608,500
2025-04-11	1.740	1.790	1.730	1.790	1.657	502,100
2025-04-10	1.800	1.800	1.740	1.750	1.620	1,154,300
2025-04-09	1.760	1.800	1.730	1.800	1.666	1,365,100
2025-04-08	1.760	1.780	1.710	1.770	1.639	2,244,500
2025-04-07	1.810	1.810	1.750	1.760	1.629	1,258,800
2025-04-04	1.810	1.840	1.800	1.830	1.694	885,000
2025-04-03	1.800	1.830	1.800	1.820	1.685	547,200
2025-04-02	1.790	1.810	1.790	1.810	1.676	450,400
2025-03-28	1.820	1.820	1.800	1.800	1.666	2,419,000
2025-03-27	1.810	1.830	1.810	1.820	1.685	1,971,900
2025-03-26	1.830	1.840	1.810	1.810	1.676	692,300
2025-03-25	1.830	1.830	1.820	1.830	1.694	156,100
2025-03-24	1.800	1.840	1.800	1.830	1.694	1,512,200
2025-03-21	1.850	1.860	1.810	1.810	1.676	10,005,100
2025-03-20	1.850	1.860	1.830	1.850	1.713	2,248,500
2025-03-19	1.850	1.860	1.830	1.850	1.713	3,476,500
2025-03-17	1.830	1.860	1.830	1.840	1.703	2,050,900
2025-03-14	1.870	1.880	1.830	1.830	1.694	2,007,100
2025-03-13	1.860	1.870	1.830	1.870	1.731	1,607,900
2025-03-12	1.830	1.860	1.820	1.860	1.722	1,277,700
2025-03-11	1.840	1.850	1.810	1.830	1.694	1,794,600
2025-03-10	1.850	1.860	1.840	1.850	1.713	604,600
2025-03-07	1.840	1.860	1.820	1.860	1.722	1,515,700
2025-03-06	1.840	1.840	1.820	1.840	1.703	597,100
2025-03-05	1.830	1.840	1.810	1.840	1.703	1,566,100
2025-03-04	1.810	1.830	1.800	1.830	1.694	1,796,700
2025-03-03	1.810	1.830	1.800	1.820	1.685	287,700
2025-02-28	1.820	1.820	1.790	1.810	1.676	865,800
2025-02-27	1.780	1.820	1.780	1.810	1.676	973,100
2025-02-26	1.760	1.780	1.760	1.780	1.648	424,700
2025-02-25	1.770	1.780	1.750	1.760	1.629	1,460,700
2025-02-24	1.780	1.790	1.770	1.780	1.648	572,700
2025-02-21	1.790	1.790	1.750	1.780	1.648	517,900
2025-02-20	1.780	1.790	1.770	1.780	1.648	1,309,000
2025-02-19	1.790	1.790	1.770	1.780	1.648	8,630,700
2025-02-18	1.780	1.790	1.770	1.770	1.639	727,700
2025-02-17	1.790	1.810	1.770	1.790	1.645	2,833,600
2025-02-14	1.790	1.800	1.780	1.780	1.636	166,800
2025-02-13	1.810	1.810	1.790	1.790	1.645	960,300
2025-02-12	1.790	1.800	1.780	1.800	1.654	399,800
2025-02-10	1.800	1.800	1.790	1.790	1.645	97,200
2025-02-07	1.800	1.810	1.790	1.800	1.654	564,600
2025-02-06	1.800	1.800	1.790	1.800	1.654	122,300
2025-02-05	1.800	1.810	1.790	1.800	1.654	1,947,700
2025-02-04	1.790	1.810	1.780	1.810	1.664	1,214,700

← NewerPage 7 of 21 · 1,229 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.