Axis Real Estate Investment Trust historical data

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

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

← NewerPage 9 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.