Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 1.990
+0.010 (0.51%)
At close: Jan 14, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 13, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.98 | -1.00% | 1,830,400 |
| Jan 12, 2026 | 2.03 | 2.06 | 1.98 | 2.00 | 2.00 | -1.48% | 1,572,600 |
| Jan 9, 2026 | 1.99 | 2.05 | 1.99 | 2.03 | 2.03 | 2.01% | 3,089,700 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 3,069,800 |
| Jan 7, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.99 | 2.58% | 2,711,100 |
| Jan 6, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.94 | -0.51% | 6,397,100 |
| Jan 5, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.95 | 1.56% | 3,352,600 |
| Jan 2, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.92 | - | 3,516,000 |
| Dec 31, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.92 | -0.52% | 1,972,000 |
| Dec 30, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.93 | -0.52% | 1,202,200 |
| Dec 29, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.94 | 1.04% | 883,400 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.92 | -1.54% | 466,900 |
| Dec 24, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.95 | - | 720,000 |
| Dec 23, 2025 | 1.94 | 1.98 | 1.94 | 1.95 | 1.95 | 0.52% | 2,684,200 |
| Dec 22, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.94 | - | 929,700 |
| Dec 19, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 2,804,300 |
| Dec 18, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.96 | -0.51% | 319,400 |
| Dec 17, 2025 | 1.97 | 1.97 | 1.94 | 1.97 | 1.97 | - | 1,075,300 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.97 | -0.51% | 549,700 |
| Dec 15, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.98 | -0.50% | 1,462,700 |
| Dec 12, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.99 | 1.53% | 4,981,400 |
| Dec 11, 2025 | 1.96 | 1.99 | 1.94 | 1.96 | 1.96 | 0.51% | 4,847,100 |
| Dec 10, 2025 | 2.00 | 2.01 | 1.95 | 1.95 | 1.95 | -2.50% | 2,353,400 |
| Dec 9, 2025 | 2.01 | 2.01 | 1.97 | 2.00 | 2.00 | - | 1,159,700 |
| Dec 8, 2025 | 1.93 | 2.00 | 1.89 | 2.00 | 2.00 | 3.63% | 3,260,000 |
| Dec 5, 2025 | 1.99 | 1.99 | 1.89 | 1.93 | 1.93 | -3.02% | 5,278,700 |
| Dec 4, 2025 | 2.01 | 2.02 | 1.98 | 1.99 | 1.99 | -1.49% | 1,311,100 |
| Dec 3, 2025 | 2.05 | 2.05 | 2.01 | 2.02 | 2.02 | -0.98% | 1,347,900 |
| Dec 2, 2025 | 2.06 | 2.07 | 2.04 | 2.04 | 2.04 | -0.49% | 3,947,500 |
| Dec 1, 2025 | 2.05 | 2.07 | 2.05 | 2.05 | 2.05 | - | 2,631,900 |
| Nov 28, 2025 | 2.10 | 2.11 | 2.05 | 2.05 | 2.05 | -1.44% | 28,711,700 |
| Nov 27, 2025 | 2.06 | 2.09 | 2.06 | 2.08 | 2.08 | 0.97% | 3,733,100 |
| Nov 26, 2025 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | 0.49% | 1,232,900 |
| Nov 25, 2025 | 2.10 | 2.10 | 2.04 | 2.05 | 2.05 | -3.76% | 2,263,700 |
| Nov 24, 2025 | 2.04 | 2.13 | 2.02 | 2.13 | 2.13 | 3.90% | 7,605,400 |
| Nov 21, 2025 | 2.03 | 2.05 | 2.02 | 2.05 | 2.05 | 0.49% | 1,048,200 |
| Nov 20, 2025 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.49% | 826,600 |
| Nov 19, 2025 | 2.04 | 2.08 | 2.03 | 2.05 | 2.05 | - | 2,112,000 |
| Nov 18, 2025 | 2.07 | 2.08 | 2.02 | 2.05 | 2.05 | -1.44% | 4,716,000 |
| Nov 17, 2025 | 2.08 | 2.11 | 2.05 | 2.08 | 2.08 | -0.95% | 2,724,300 |
| Nov 14, 2025 | 2.11 | 2.12 | 2.10 | 2.10 | 2.07 | -0.94% | 1,415,300 |
| Nov 13, 2025 | 2.09 | 2.13 | 2.09 | 2.12 | 2.09 | 1.44% | 4,177,900 |
| Nov 12, 2025 | 2.08 | 2.12 | 2.07 | 2.09 | 2.06 | - | 4,213,100 |
| Nov 11, 2025 | 2.14 | 2.17 | 2.08 | 2.09 | 2.06 | -2.34% | 14,894,500 |
| Nov 10, 2025 | 2.16 | 2.16 | 2.13 | 2.14 | 2.11 | -0.47% | 3,045,100 |
| Nov 7, 2025 | 2.16 | 2.24 | 2.14 | 2.15 | 2.12 | -0.46% | 12,000,800 |
| Nov 6, 2025 | 2.18 | 2.19 | 2.15 | 2.16 | 2.13 | -0.92% | 10,138,600 |
| Nov 5, 2025 | 2.17 | 2.19 | 2.15 | 2.18 | 2.15 | 0.46% | 5,945,400 |
| Nov 4, 2025 | 2.19 | 2.20 | 2.15 | 2.17 | 2.14 | -0.91% | 2,666,300 |
| Nov 3, 2025 | 2.15 | 2.20 | 2.15 | 2.19 | 2.16 | 1.86% | 5,045,200 |