Skip to main content
logo
Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.150
0.00 (0.00%)
At close: Oct 30, 2025

KLSE:AXREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Oct 30, 20252.152.172.132.152.15-11,273,500
Oct 29, 20252.132.172.112.152.150.94%6,757,300
Oct 28, 20252.132.152.122.132.130.47%4,593,300
Oct 27, 20252.142.152.092.122.12-0.93%7,615,200
Oct 24, 20252.132.162.132.142.140.94%6,399,800
Oct 23, 20252.152.162.112.122.12-1.40%2,837,400
Oct 22, 20252.122.162.122.152.151.42%2,112,900
Oct 21, 20252.112.152.102.122.120.95%2,055,600
Oct 17, 20252.112.142.102.102.10-0.47%6,738,400
Oct 16, 20252.112.132.102.112.11-0.94%17,222,900
Oct 15, 20252.112.142.112.132.130.47%4,041,200
Oct 14, 20252.102.132.092.122.120.95%19,084,400
Oct 13, 20252.092.112.082.102.10-0.47%9,296,400
Oct 10, 20252.102.112.072.112.110.48%8,472,600
Oct 9, 20252.092.112.082.102.100.48%7,961,900
Oct 8, 20252.112.112.082.092.09-0.95%4,991,600
Oct 7, 20252.112.132.082.112.11-3,796,900
Oct 6, 20252.082.132.082.112.111.44%5,275,700
Oct 3, 20252.072.092.062.082.080.48%3,747,700
Oct 2, 20252.052.092.052.072.070.98%2,495,500
Oct 1, 20252.062.062.042.052.05-2,647,300
Sep 30, 20252.072.072.052.052.05-0.49%2,144,500
Sep 29, 20252.052.092.042.062.060.49%11,693,900
Sep 26, 20252.062.062.042.052.05-0.49%11,182,900
Sep 25, 20252.062.072.052.062.06-823,500
Sep 24, 20252.052.062.042.062.060.49%3,531,000
Sep 23, 20252.062.062.042.052.05-1,221,800
Sep 22, 20252.052.062.052.052.05-517,900
Sep 19, 20252.062.072.052.052.05-0.49%1,561,600
Sep 18, 20252.062.062.052.062.06-1,291,400
Sep 17, 20252.062.072.052.062.06-867,600
Sep 12, 20252.052.072.052.062.060.49%1,254,300
Sep 11, 20252.042.062.042.052.05-1,021,900
Sep 10, 20252.042.062.032.052.050.49%2,086,800
Sep 9, 20252.032.062.022.042.040.49%906,400
Sep 8, 20252.082.082.032.032.03-0.49%1,031,200
Sep 4, 20252.032.052.022.042.040.49%1,519,000
Sep 3, 20252.032.042.022.032.03-720,800
Sep 2, 20252.062.062.032.032.03-0.49%3,112,500
Aug 29, 20252.032.052.022.042.040.49%947,500
Aug 28, 20252.022.052.022.032.031.00%1,558,000
Aug 27, 20252.042.062.012.012.01-1.47%2,333,100
Aug 26, 20252.052.052.032.042.04-692,600
Aug 25, 20252.032.052.032.042.040.49%2,646,800
Aug 22, 20252.042.052.032.032.03-0.49%1,736,700
Aug 21, 20252.052.062.022.042.04-0.49%2,815,000
Aug 20, 20252.062.062.042.052.05-0.49%3,017,700
Aug 19, 20252.042.082.042.062.061.48%4,336,800
Aug 18, 20252.062.062.022.032.03-1.46%754,600
Aug 15, 20252.062.062.022.062.060.49%10,869,200