Axis Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-05 | 1.750 | 1.770 | 1.740 | 1.750 | 1.577 | 3,440,800 |
| 2024-11-04 | 1.800 | 1.800 | 1.740 | 1.750 | 1.577 | 2,690,800 |
| 2024-11-01 | 1.790 | 1.790 | 1.780 | 1.790 | 1.613 | 1,598,200 |
| 2024-10-30 | 1.800 | 1.800 | 1.790 | 1.790 | 1.613 | 1,184,200 |
| 2024-10-29 | 1.800 | 1.820 | 1.790 | 1.800 | 1.622 | 1,275,400 |
| 2024-10-28 | 1.800 | 1.810 | 1.790 | 1.810 | 1.631 | 253,100 |
| 2024-10-25 | 1.800 | 1.810 | 1.790 | 1.800 | 1.622 | 167,200 |
| 2024-10-24 | 1.810 | 1.810 | 1.800 | 1.800 | 1.622 | 458,000 |
| 2024-10-23 | 1.800 | 1.810 | 1.790 | 1.810 | 1.631 | 482,600 |
| 2024-10-22 | 1.800 | 1.810 | 1.790 | 1.790 | 1.613 | 756,200 |
| 2024-10-21 | 1.800 | 1.820 | 1.790 | 1.800 | 1.622 | 773,800 |
| 2024-10-18 | 1.800 | 1.810 | 1.790 | 1.800 | 1.622 | 1,422,700 |
| 2024-10-17 | 1.800 | 1.800 | 1.790 | 1.790 | 1.613 | 853,600 |
| 2024-10-16 | 1.810 | 1.810 | 1.790 | 1.790 | 1.613 | 1,208,600 |
| 2024-10-15 | 1.810 | 1.810 | 1.800 | 1.810 | 1.631 | 818,900 |
| 2024-10-14 | 1.820 | 1.830 | 1.810 | 1.810 | 1.631 | 1,436,700 |
| 2024-10-11 | 1.840 | 1.840 | 1.820 | 1.820 | 1.640 | 1,335,000 |
| 2024-10-10 | 1.830 | 1.840 | 1.820 | 1.830 | 1.649 | 893,600 |
| 2024-10-09 | 1.840 | 1.840 | 1.820 | 1.820 | 1.640 | 673,400 |
| 2024-10-08 | 1.830 | 1.840 | 1.830 | 1.830 | 1.649 | 435,600 |
| 2024-10-07 | 1.840 | 1.850 | 1.820 | 1.830 | 1.649 | 908,200 |
| 2024-10-04 | 1.840 | 1.850 | 1.830 | 1.840 | 1.658 | 988,700 |
| 2024-10-03 | 1.840 | 1.840 | 1.830 | 1.840 | 1.658 | 247,300 |
| 2024-10-02 | 1.840 | 1.840 | 1.830 | 1.840 | 1.658 | 612,800 |
| 2024-10-01 | 1.830 | 1.850 | 1.820 | 1.840 | 1.658 | 689,700 |
| 2024-09-30 | 1.830 | 1.840 | 1.820 | 1.830 | 1.649 | 1,589,400 |
| 2024-09-27 | 1.830 | 1.850 | 1.820 | 1.820 | 1.640 | 1,306,200 |
| 2024-09-26 | 1.850 | 1.850 | 1.820 | 1.840 | 1.658 | 341,600 |
| 2024-09-25 | 1.850 | 1.850 | 1.830 | 1.840 | 1.658 | 163,500 |
| 2024-09-24 | 1.800 | 1.860 | 1.800 | 1.850 | 1.667 | 1,511,300 |
| 2024-09-23 | 1.800 | 1.820 | 1.790 | 1.810 | 1.631 | 1,001,200 |
| 2024-09-20 | 1.840 | 1.850 | 1.800 | 1.800 | 1.622 | 6,965,300 |
| 2024-09-19 | 1.820 | 1.860 | 1.810 | 1.860 | 1.676 | 1,320,000 |
| 2024-09-18 | 1.810 | 1.820 | 1.790 | 1.810 | 1.631 | 624,300 |
| 2024-09-17 | 1.800 | 1.810 | 1.790 | 1.810 | 1.631 | 480,800 |
| 2024-09-13 | 1.800 | 1.800 | 1.790 | 1.800 | 1.622 | 122,500 |
| 2024-09-12 | 1.800 | 1.800 | 1.790 | 1.800 | 1.622 | 32,600 |
| 2024-09-11 | 1.790 | 1.810 | 1.790 | 1.800 | 1.622 | 398,400 |
| 2024-09-10 | 1.790 | 1.810 | 1.790 | 1.800 | 1.622 | 2,192,500 |
| 2024-09-09 | 1.780 | 1.790 | 1.770 | 1.790 | 1.613 | 637,800 |
| 2024-09-06 | 1.780 | 1.790 | 1.770 | 1.780 | 1.604 | 1,775,800 |
| 2024-09-05 | 1.790 | 1.800 | 1.780 | 1.790 | 1.613 | 580,400 |
| 2024-09-04 | 1.790 | 1.800 | 1.780 | 1.790 | 1.613 | 463,400 |
| 2024-09-03 | 1.800 | 1.800 | 1.780 | 1.790 | 1.613 | 1,138,600 |
| 2024-09-02 | 1.810 | 1.810 | 1.790 | 1.800 | 1.622 | 453,800 |
| 2024-08-30 | 1.810 | 1.810 | 1.800 | 1.800 | 1.622 | 675,300 |
| 2024-08-29 | 1.800 | 1.820 | 1.800 | 1.800 | 1.622 | 4,292,000 |
| 2024-08-28 | 1.810 | 1.810 | 1.790 | 1.800 | 1.622 | 1,183,200 |
| 2024-08-27 | 1.820 | 1.820 | 1.800 | 1.810 | 1.631 | 1,369,800 |
| 2024-08-26 | 1.820 | 1.830 | 1.800 | 1.830 | 1.649 | 1,639,100 |
| 2024-08-23 | 1.840 | 1.840 | 1.810 | 1.810 | 1.631 | 606,500 |
| 2024-08-22 | 1.840 | 1.850 | 1.830 | 1.840 | 1.658 | 537,600 |
| 2024-08-21 | 1.810 | 1.850 | 1.810 | 1.840 | 1.658 | 577,500 |
| 2024-08-20 | 1.810 | 1.830 | 1.800 | 1.810 | 1.631 | 1,222,800 |
| 2024-08-19 | 1.800 | 1.820 | 1.800 | 1.800 | 1.622 | 432,100 |
| 2024-08-16 | 1.790 | 1.800 | 1.780 | 1.800 | 1.622 | 371,800 |
| 2024-08-15 | 1.780 | 1.800 | 1.780 | 1.790 | 1.613 | 210,500 |
| 2024-08-14 | 1.790 | 1.800 | 1.780 | 1.780 | 1.604 | 408,800 |
| 2024-08-13 | 1.790 | 1.800 | 1.780 | 1.800 | 1.622 | 300,600 |
| 2024-08-12 | 1.810 | 1.810 | 1.760 | 1.790 | 1.613 | 488,400 |
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.