Skip to main content
logo
Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.940
-0.120 (-5.83%)
At close: Mar 19, 2026

KLSE:AXREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 19, 20262.062.061.931.941.94-5.83%1,863,700
Mar 18, 20262.042.062.032.062.061.48%1,824,900
Mar 17, 20262.022.042.012.032.030.50%1,944,600
Mar 16, 20262.042.052.022.022.02-0.98%591,300
Mar 13, 20262.042.062.032.042.04-3,107,600
Mar 12, 20262.042.062.032.042.04-2,801,200
Mar 11, 20262.022.062.022.042.040.49%4,466,900
Mar 10, 20262.002.042.002.032.031.50%2,763,200
Mar 9, 20262.042.041.952.002.00-1.96%3,222,000
Mar 6, 20262.032.062.022.042.040.49%2,129,300
Mar 5, 20262.012.041.992.032.031.00%4,135,200
Mar 4, 20262.012.021.992.012.01-1,234,700
Mar 3, 20262.012.021.982.012.01-1,099,800
Mar 2, 20262.022.021.972.012.01-0.99%1,307,800
Feb 27, 20262.042.052.002.032.03-0.49%2,371,500
Feb 26, 20262.052.052.022.042.04-0.97%2,313,500
Feb 25, 20262.042.072.032.062.060.98%1,465,800
Feb 24, 20262.032.052.032.042.04-658,400
Feb 23, 20262.062.072.032.042.04-0.97%1,905,400
Feb 20, 20262.072.072.042.062.06-0.48%6,050,000
Feb 19, 20262.062.072.032.072.070.98%1,990,800
Feb 16, 20262.072.082.032.052.05-0.97%471,700
Feb 13, 20262.062.092.052.072.070.49%3,339,900
Feb 12, 20262.062.072.042.062.06-1.44%1,235,700
Feb 11, 20262.082.092.062.092.060.48%2,900,200
Feb 10, 20262.072.092.062.082.050.97%1,092,500
Feb 9, 20262.062.092.052.062.030.49%1,414,200
Feb 6, 20262.072.082.052.052.02-0.97%1,183,900
Feb 5, 20262.052.092.032.072.040.98%4,695,300
Feb 4, 20262.012.062.012.052.020.99%1,538,800
Feb 3, 20262.032.042.012.032.000.50%798,800
Jan 30, 20262.022.042.002.021.99-1,775,500
Jan 29, 20262.002.031.982.021.992.02%4,107,700
Jan 28, 20261.992.001.951.981.95-0.50%2,085,100
Jan 27, 20261.992.011.991.991.96-3,050,600
Jan 26, 20262.012.011.991.991.96-1.00%1,680,300
Jan 23, 20262.012.022.002.011.980.50%2,174,200
Jan 22, 20262.022.032.002.001.97-0.99%1,994,000
Jan 21, 20262.002.021.992.021.991.00%1,127,600
Jan 20, 20262.012.021.992.001.970.50%785,400
Jan 19, 20261.962.011.951.991.96-1,538,500
Jan 16, 20262.002.011.981.991.96-0.50%1,187,900
Jan 15, 20261.992.001.982.001.970.50%2,022,700
Jan 14, 20261.982.011.971.991.960.51%2,238,700
Jan 13, 20262.002.011.981.981.95-1.00%1,830,400
Jan 12, 20262.032.061.982.001.97-1.48%1,572,600
Jan 9, 20261.992.051.992.032.002.01%3,089,700
Jan 8, 20261.992.001.971.991.96-3,069,800
Jan 7, 20261.942.001.941.991.962.58%2,711,100
Jan 6, 20261.951.981.931.941.91-0.51%6,397,100