Skip to main content
logo
Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.050
-0.030 (-1.44%)
At close: Nov 28, 2025

KLSE:AXREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 9, 20252.092.112.082.102.070.48%7,961,900
Oct 8, 20252.112.112.082.092.06-0.95%4,991,600
Oct 7, 20252.112.132.082.112.08-3,796,900
Oct 6, 20252.082.132.082.112.081.44%5,275,700
Oct 3, 20252.072.092.062.082.050.48%3,747,700
Oct 2, 20252.052.092.052.072.040.98%2,495,500
Oct 1, 20252.062.062.042.052.02-2,647,300
Sep 30, 20252.072.072.052.052.02-0.49%2,144,500
Sep 29, 20252.052.092.042.062.030.49%11,693,900
Sep 26, 20252.062.062.042.052.02-0.49%11,182,900
Sep 25, 20252.062.072.052.062.03-823,500
Sep 24, 20252.052.062.042.062.030.49%3,531,000
Sep 23, 20252.062.062.042.052.02-1,221,800
Sep 22, 20252.052.062.052.052.02-517,900
Sep 19, 20252.062.072.052.052.02-0.49%1,561,600