Axis Real Estate Investment Trust historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-16 | 1.860 | 1.880 | 1.830 | 1.880 | 1.880 | 1,715,400 |
| 2026-10-15 | 1.850 | 1.860 | 1.840 | 1.850 | 1.850 | 1,001,200 |
| 2026-10-14 | 1.850 | 1.870 | 1.840 | 1.850 | 1.850 | 294,000 |
| 2026-10-13 | 1.800 | 1.850 | 1.800 | 1.850 | 1.850 | 1,712,300 |
| 2026-10-12 | 1.830 | 1.830 | 1.780 | 1.800 | 1.800 | 433,200 |
| 2026-10-09 | 1.850 | 1.850 | 1.820 | 1.830 | 1.830 | 440,000 |
| 2026-10-08 | 1.870 | 1.880 | 1.830 | 1.850 | 1.850 | 611,000 |
| 2026-10-07 | 1.840 | 1.880 | 1.830 | 1.870 | 1.870 | 674,700 |
| 2026-10-06 | 1.850 | 1.850 | 1.830 | 1.840 | 1.840 | 120,300 |
| 2026-10-05 | 1.840 | 1.840 | 1.820 | 1.840 | 1.840 | 491,900 |
| 2026-10-02 | 1.820 | 1.840 | 1.810 | 1.830 | 1.830 | 1,654,200 |
| 2026-10-01 | 1.810 | 1.850 | 1.800 | 1.810 | 1.810 | 1,894,100 |
| 2026-09-30 | 1.820 | 1.820 | 1.790 | 1.810 | 1.810 | 585,600 |
| 2026-09-29 | 1.800 | 1.820 | 1.790 | 1.820 | 1.820 | 2,191,000 |
| 2026-09-28 | 1.780 | 1.830 | 1.780 | 1.800 | 1.800 | 684,900 |
| 2026-09-25 | 1.820 | 1.830 | 1.780 | 1.780 | 1.780 | 775,600 |
| 2026-09-24 | 1.830 | 1.830 | 1.800 | 1.820 | 1.820 | 1,010,700 |
| 2026-09-23 | 1.800 | 1.820 | 1.790 | 1.810 | 1.810 | 2,291,600 |
| 2026-09-22 | 1.770 | 1.810 | 1.770 | 1.800 | 1.800 | 1,216,400 |
| 2026-09-21 | 1.740 | 1.790 | 1.730 | 1.770 | 1.770 | 1,568,300 |
| 2026-09-18 | 1.830 | 1.830 | 1.730 | 1.730 | 1.730 | 5,973,600 |
| 2026-09-17 | 1.830 | 1.830 | 1.800 | 1.830 | 1.830 | 803,300 |
| 2026-09-16 | 1.830 | 1.830 | 1.830 | 1.830 | 1.830 | 0 |
| 2026-09-15 | 1.810 | 1.830 | 1.790 | 1.830 | 1.830 | 448,300 |
| 2026-09-14 | 1.780 | 1.820 | 1.780 | 1.810 | 1.810 | 497,100 |
| 2026-09-11 | 1.830 | 1.830 | 1.770 | 1.780 | 1.780 | 3,190,400 |
| 2026-09-10 | 1.810 | 1.830 | 1.810 | 1.830 | 1.830 | 313,500 |
| 2026-09-09 | 1.810 | 1.820 | 1.800 | 1.810 | 1.810 | 290,200 |
| 2026-09-08 | 1.810 | 1.820 | 1.800 | 1.800 | 1.800 | 744,200 |
| 2026-09-07 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 1,581,800 |
| 2026-09-04 | 1.800 | 1.840 | 1.800 | 1.810 | 1.810 | 1,276,300 |
| 2026-09-03 | 1.860 | 1.860 | 1.790 | 1.790 | 1.790 | 2,427,900 |
| 2026-09-02 | 1.890 | 1.890 | 1.850 | 1.850 | 1.850 | 395,100 |
| 2026-09-01 | 1.900 | 1.900 | 1.870 | 1.880 | 1.880 | 1,536,900 |
| 2026-08-31 | 1.880 | 1.880 | 1.880 | 1.880 | 1.880 | 0 |
| 2026-08-28 | 1.870 | 1.890 | 1.860 | 1.880 | 1.880 | 1,072,300 |
| 2026-08-27 | 1.870 | 1.890 | 1.860 | 1.870 | 1.870 | 339,700 |
| 2026-08-26 | 1.920 | 1.920 | 1.830 | 1.850 | 1.850 | 1,257,500 |
| 2026-08-25 | 1.920 | 1.920 | 1.920 | 1.920 | 1.920 | 0 |
| 2026-08-24 | 1.900 | 1.920 | 1.890 | 1.920 | 1.920 | 395,100 |
| 2026-08-21 | 1.850 | 1.920 | 1.850 | 1.900 | 1.900 | 4,771,000 |
| 2026-08-20 | 1.880 | 1.890 | 1.840 | 1.840 | 1.840 | 1,240,000 |
| 2026-08-19 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 1,771,300 |
| 2026-08-18 | 1.840 | 1.890 | 1.840 | 1.890 | 1.890 | 1,006,900 |
| 2026-08-17 | 1.860 | 1.890 | 1.840 | 1.840 | 1.840 | 2,340,400 |
| 2026-08-14 | 1.840 | 1.870 | 1.830 | 1.860 | 1.860 | 1,851,600 |
| 2026-08-13 | 1.810 | 1.840 | 1.810 | 1.830 | 1.830 | 2,032,600 |
| 2026-08-12 | 1.810 | 1.830 | 1.800 | 1.810 | 1.810 | 3,396,600 |
| 2026-08-11 | 1.800 | 1.830 | 1.800 | 1.830 | 1.807 | 2,252,900 |
| 2026-08-10 | 1.810 | 1.830 | 1.800 | 1.800 | 1.777 | 900,300 |
| 2026-08-07 | 1.860 | 1.860 | 1.790 | 1.800 | 1.777 | 2,656,200 |
| 2026-08-06 | 1.870 | 1.870 | 1.840 | 1.850 | 1.827 | 1,731,300 |
| 2026-08-05 | 1.870 | 1.910 | 1.860 | 1.870 | 1.847 | 4,094,700 |
| 2026-08-04 | 1.900 | 1.910 | 1.860 | 1.870 | 1.847 | 3,558,300 |
| 2026-08-03 | 1.930 | 1.930 | 1.890 | 1.890 | 1.866 | 1,371,700 |
| 2026-07-31 | 1.940 | 1.940 | 1.910 | 1.920 | 1.896 | 1,864,200 |
| 2026-07-30 | 1.920 | 1.950 | 1.920 | 1.940 | 1.916 | 1,233,000 |
| 2026-07-29 | 1.950 | 1.970 | 1.920 | 1.920 | 1.896 | 835,600 |
| 2026-07-28 | 1.960 | 1.970 | 1.950 | 1.950 | 1.926 | 2,294,700 |
| 2026-07-27 | 1.920 | 1.970 | 1.910 | 1.950 | 1.926 | 428,300 |
Page 1 of 5 · 247 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.