Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 2.030
-0.010 (-0.49%)
At close: Feb 27, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 26, 2026 | 2.05 | 2.05 | 2.02 | 2.04 | 2.04 | -0.97% | 2,313,500 |
| Feb 25, 2026 | 2.04 | 2.07 | 2.03 | 2.06 | 2.06 | 0.98% | 1,465,800 |
| Feb 24, 2026 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | - | 658,400 |
| Feb 23, 2026 | 2.06 | 2.07 | 2.03 | 2.04 | 2.04 | -0.97% | 1,905,400 |
| Feb 20, 2026 | 2.07 | 2.07 | 2.04 | 2.06 | 2.06 | -0.48% | 6,050,000 |
| Feb 19, 2026 | 2.06 | 2.07 | 2.03 | 2.07 | 2.07 | 0.98% | 1,990,800 |
| Feb 16, 2026 | 2.07 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 471,700 |
| Feb 13, 2026 | 2.06 | 2.09 | 2.05 | 2.07 | 2.07 | 0.49% | 3,339,900 |
| Feb 12, 2026 | 2.06 | 2.07 | 2.04 | 2.06 | 2.06 | -1.44% | 1,235,700 |
| Feb 11, 2026 | 2.08 | 2.09 | 2.06 | 2.09 | 2.06 | 0.48% | 2,900,200 |
| Feb 10, 2026 | 2.07 | 2.09 | 2.06 | 2.08 | 2.05 | 0.97% | 1,092,500 |
| Feb 9, 2026 | 2.06 | 2.09 | 2.05 | 2.06 | 2.03 | 0.49% | 1,414,200 |
| Feb 6, 2026 | 2.07 | 2.08 | 2.05 | 2.05 | 2.02 | -0.97% | 1,183,900 |
| Feb 5, 2026 | 2.05 | 2.09 | 2.03 | 2.07 | 2.04 | 0.98% | 4,695,300 |
| Feb 4, 2026 | 2.01 | 2.06 | 2.01 | 2.05 | 2.02 | 0.99% | 1,538,800 |
| Feb 3, 2026 | 2.03 | 2.04 | 2.01 | 2.03 | 2.00 | 0.50% | 798,800 |
| Jan 30, 2026 | 2.02 | 2.04 | 2.00 | 2.02 | 1.99 | - | 1,775,500 |
| Jan 29, 2026 | 2.00 | 2.03 | 1.98 | 2.02 | 1.99 | 2.02% | 4,107,700 |
| Jan 28, 2026 | 1.99 | 2.00 | 1.95 | 1.98 | 1.95 | -0.50% | 2,085,100 |
| Jan 27, 2026 | 1.99 | 2.01 | 1.99 | 1.99 | 1.96 | - | 3,050,600 |
| Jan 26, 2026 | 2.01 | 2.01 | 1.99 | 1.99 | 1.96 | -1.00% | 1,680,300 |
| Jan 23, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.98 | 0.50% | 2,174,200 |
| Jan 22, 2026 | 2.02 | 2.03 | 2.00 | 2.00 | 1.97 | -0.99% | 1,994,000 |
| Jan 21, 2026 | 2.00 | 2.02 | 1.99 | 2.02 | 1.99 | 1.00% | 1,127,600 |
| Jan 20, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 1.97 | 0.50% | 785,400 |
| Jan 19, 2026 | 1.96 | 2.01 | 1.95 | 1.99 | 1.96 | - | 1,538,500 |
| Jan 16, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.96 | -0.50% | 1,187,900 |
| Jan 15, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.97 | 0.50% | 2,022,700 |
| Jan 14, 2026 | 1.98 | 2.01 | 1.97 | 1.99 | 1.96 | 0.51% | 2,238,700 |
| Jan 13, 2026 | 2.00 | 2.01 | 1.98 | 1.98 | 1.95 | -1.00% | 1,830,400 |
| Jan 12, 2026 | 2.03 | 2.06 | 1.98 | 2.00 | 1.97 | -1.48% | 1,572,600 |
| Jan 9, 2026 | 1.99 | 2.05 | 1.99 | 2.03 | 2.00 | 2.01% | 3,089,700 |
| Jan 8, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.96 | - | 3,069,800 |
| Jan 7, 2026 | 1.94 | 2.00 | 1.94 | 1.99 | 1.96 | 2.58% | 2,711,100 |
| Jan 6, 2026 | 1.95 | 1.98 | 1.93 | 1.94 | 1.91 | -0.51% | 6,397,100 |
| Jan 5, 2026 | 1.92 | 1.96 | 1.92 | 1.95 | 1.92 | 1.56% | 3,352,600 |
| Jan 2, 2026 | 1.93 | 1.93 | 1.90 | 1.92 | 1.89 | - | 3,516,000 |
| Dec 31, 2025 | 1.94 | 1.95 | 1.92 | 1.92 | 1.89 | -0.52% | 1,972,000 |
| Dec 30, 2025 | 1.94 | 1.95 | 1.93 | 1.93 | 1.90 | -0.52% | 1,202,200 |
| Dec 29, 2025 | 1.92 | 1.96 | 1.91 | 1.94 | 1.91 | 1.04% | 883,400 |
| Dec 26, 2025 | 1.95 | 1.95 | 1.92 | 1.92 | 1.89 | -1.54% | 466,900 |
| Dec 24, 2025 | 1.95 | 1.97 | 1.94 | 1.95 | 1.92 | - | 720,000 |
| Dec 23, 2025 | 1.94 | 1.98 | 1.94 | 1.95 | 1.92 | 0.52% | 2,684,200 |
| Dec 22, 2025 | 1.94 | 1.95 | 1.92 | 1.94 | 1.91 | - | 929,700 |
| Dec 19, 2025 | 1.96 | 1.97 | 1.93 | 1.94 | 1.91 | -1.02% | 2,804,300 |
| Dec 18, 2025 | 1.97 | 1.97 | 1.95 | 1.96 | 1.93 | -0.51% | 319,400 |
| Dec 17, 2025 | 1.97 | 1.97 | 1.94 | 1.97 | 1.94 | - | 1,075,300 |
| Dec 16, 2025 | 1.98 | 1.98 | 1.94 | 1.97 | 1.94 | -0.51% | 549,700 |
| Dec 15, 2025 | 2.01 | 2.01 | 1.97 | 1.98 | 1.95 | -0.50% | 1,462,700 |
| Dec 12, 2025 | 1.96 | 2.00 | 1.96 | 1.99 | 1.96 | 1.53% | 4,981,400 |