Skip to main content
logo
Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
1.940
-0.020 (-1.02%)
At close: Dec 19, 2025

KLSE:AXREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 19, 20251.961.971.931.941.94-1.02%2,804,300
Dec 18, 20251.971.971.951.961.96-0.51%319,400
Dec 17, 20251.971.971.941.971.97-1,075,300
Dec 16, 20251.981.981.941.971.97-0.51%549,700
Dec 15, 20252.012.011.971.981.98-0.50%1,462,700
Dec 12, 20251.962.001.961.991.991.53%4,981,400
Dec 11, 20251.961.991.941.961.960.51%4,847,100
Dec 10, 20252.002.011.951.951.95-2.50%2,353,400
Dec 9, 20252.012.011.972.002.00-1,159,700
Dec 8, 20251.932.001.892.002.003.63%3,260,000
Dec 5, 20251.991.991.891.931.93-3.02%5,278,700
Dec 4, 20252.012.021.981.991.99-1.49%1,311,100
Dec 3, 20252.052.052.012.022.02-0.98%1,347,900
Dec 2, 20252.062.072.042.042.04-0.49%3,947,500
Dec 1, 20252.052.072.052.052.05-2,631,900
Nov 28, 20252.102.112.052.052.05-1.44%28,711,700
Nov 27, 20252.062.092.062.082.080.97%3,733,100
Nov 26, 20252.062.072.042.062.060.49%1,232,900
Nov 25, 20252.102.102.042.052.05-3.76%2,263,700
Nov 24, 20252.042.132.022.132.133.90%7,605,400
Nov 21, 20252.032.052.022.052.050.49%1,048,200
Nov 20, 20252.062.072.032.042.04-0.49%826,600
Nov 19, 20252.042.082.032.052.05-2,112,000
Nov 18, 20252.072.082.022.052.05-1.44%4,716,000
Nov 17, 20252.082.112.052.082.08-0.95%2,724,300
Nov 14, 20252.112.122.102.102.07-0.94%1,415,300
Nov 13, 20252.092.132.092.122.091.44%4,177,900
Nov 12, 20252.082.122.072.092.06-4,213,100
Nov 11, 20252.142.172.082.092.06-2.34%14,894,500
Nov 10, 20252.162.162.132.142.11-0.47%3,045,100
Nov 7, 20252.162.242.142.152.12-0.46%12,000,800
Nov 6, 20252.182.192.152.162.13-0.92%10,138,600
Nov 5, 20252.172.192.152.182.150.46%5,945,400
Nov 4, 20252.192.202.152.172.14-0.91%2,666,300
Nov 3, 20252.152.202.152.192.161.86%5,045,200
Oct 31, 20252.152.162.142.152.12-2,730,100
Oct 30, 20252.152.172.132.152.12-11,273,500
Oct 29, 20252.132.172.112.152.120.94%6,757,300
Oct 28, 20252.132.152.122.132.100.47%4,593,300
Oct 27, 20252.142.152.092.122.09-0.93%7,615,200
Oct 24, 20252.132.162.132.142.110.94%6,399,800
Oct 23, 20252.152.162.112.122.09-1.40%2,837,400
Oct 22, 20252.122.162.122.152.121.42%2,112,900
Oct 21, 20252.112.152.102.122.090.95%2,055,600
Oct 17, 20252.112.142.102.102.07-0.47%6,738,400
Oct 16, 20252.112.132.102.112.08-0.94%17,222,900
Oct 15, 20252.112.142.112.132.100.47%4,041,200
Oct 14, 20252.102.132.092.122.090.95%19,084,400
Oct 13, 20252.092.112.082.102.07-0.47%9,296,400
Oct 10, 20252.102.112.072.112.080.48%8,472,600