Axis Real Estate Investment Trust historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-03	1.780	1.800	1.780	1.800	1.654	298,700
2025-01-31	1.770	1.800	1.770	1.780	1.636	622,300
2025-01-28	1.780	1.790	1.760	1.770	1.627	508,600
2025-01-27	1.760	1.790	1.760	1.780	1.636	1,644,200
2025-01-24	1.740	1.760	1.730	1.760	1.618	549,600
2025-01-23	1.730	1.750	1.730	1.740	1.599	2,061,100
2025-01-22	1.730	1.740	1.730	1.730	1.590	3,357,000
2025-01-21	1.730	1.740	1.720	1.730	1.590	3,254,800
2025-01-20	1.730	1.730	1.720	1.720	1.581	741,400
2025-01-17	1.720	1.730	1.710	1.730	1.590	602,500
2025-01-16	1.720	1.730	1.710	1.720	1.581	1,520,600
2025-01-15	1.720	1.730	1.710	1.720	1.581	168,900
2025-01-14	1.730	1.740	1.710	1.720	1.581	1,513,300
2025-01-13	1.730	1.730	1.720	1.730	1.590	155,200
2025-01-10	1.720	1.730	1.710	1.720	1.581	662,000
2025-01-09	1.720	1.730	1.710	1.720	1.581	6,563,700
2025-01-08	1.730	1.730	1.710	1.720	1.581	4,769,600
2025-01-07	1.750	1.750	1.730	1.730	1.590	6,799,200
2025-01-06	1.740	1.750	1.740	1.750	1.609	2,272,000
2025-01-03	1.730	1.740	1.720	1.730	1.590	5,865,400
2025-01-02	1.730	1.750	1.720	1.730	1.590	9,508,800
2024-12-31	1.740	1.740	1.730	1.730	1.590	2,126,600
2024-12-30	1.720	1.740	1.720	1.740	1.599	1,233,500
2024-12-27	1.720	1.730	1.710	1.720	1.581	2,967,600
2024-12-26	1.730	1.740	1.720	1.720	1.581	2,875,600
2024-12-24	1.730	1.750	1.720	1.730	1.590	1,957,200
2024-12-23	1.730	1.730	1.720	1.720	1.581	786,700
2024-12-20	1.740	1.750	1.730	1.730	1.590	1,688,700
2024-12-19	1.740	1.760	1.740	1.750	1.609	2,060,800
2024-12-18	1.760	1.760	1.750	1.750	1.609	2,259,700
2024-12-17	1.740	1.770	1.730	1.760	1.618	2,143,600
2024-12-16	1.720	1.740	1.710	1.730	1.590	2,975,300
2024-12-13	1.720	1.730	1.710	1.710	1.572	4,694,300
2024-12-12	1.710	1.720	1.710	1.720	1.581	1,243,500
2024-12-11	1.720	1.720	1.710	1.710	1.572	1,873,000
2024-12-10	1.730	1.730	1.720	1.720	1.581	4,158,300
2024-12-09	1.730	1.740	1.720	1.720	1.581	1,518,000
2024-12-06	1.740	1.740	1.730	1.740	1.599	512,000
2024-12-05	1.750	1.750	1.730	1.740	1.599	257,800
2024-12-04	1.740	1.750	1.730	1.750	1.609	1,126,600
2024-12-03	1.740	1.750	1.730	1.740	1.599	1,541,500
2024-12-02	1.730	1.740	1.720	1.740	1.599	1,061,500
2024-11-29	1.740	1.740	1.730	1.730	1.590	1,162,400
2024-11-28	1.740	1.740	1.730	1.730	1.590	1,829,500
2024-11-27	1.730	1.750	1.720	1.750	1.609	2,225,500
2024-11-26	1.730	1.740	1.720	1.730	1.590	2,317,400
2024-11-25	1.760	1.760	1.730	1.730	1.590	3,659,900
2024-11-22	1.740	1.760	1.730	1.760	1.618	1,748,100
2024-11-21	1.740	1.750	1.730	1.740	1.599	1,549,400
2024-11-20	1.740	1.750	1.720	1.750	1.609	5,803,800
2024-11-19	1.740	1.750	1.720	1.740	1.599	3,014,900
2024-11-18	1.740	1.740	1.720	1.730	1.590	5,826,200
2024-11-15	1.740	1.740	1.730	1.740	1.599	531,100
2024-11-14	1.730	1.740	1.730	1.740	1.599	956,000
2024-11-13	1.740	1.740	1.720	1.730	1.590	386,700
2024-11-12	1.730	1.740	1.720	1.740	1.599	141,600
2024-11-11	1.740	1.740	1.710	1.730	1.580	2,163,400
2024-11-08	1.740	1.750	1.740	1.750	1.577	1,180,200
2024-11-07	1.750	1.750	1.710	1.730	1.559	2,761,300
2024-11-06	1.750	1.750	1.740	1.750	1.577	1,595,200

← NewerPage 8 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.