Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 2.060
0.00 (0.00%)
At close: Sep 18, 2025
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 2.06 | 2.06 | 2.05 | 2.06 | 2.06 | - | 1,291,400 |
| Sep 17, 2025 | 2.06 | 2.07 | 2.05 | 2.06 | 2.06 | - | 867,600 |
| Sep 12, 2025 | 2.05 | 2.07 | 2.05 | 2.06 | 2.06 | 0.49% | 1,254,300 |
| Sep 11, 2025 | 2.04 | 2.06 | 2.04 | 2.05 | 2.05 | - | 1,021,900 |
| Sep 10, 2025 | 2.04 | 2.06 | 2.03 | 2.05 | 2.05 | 0.49% | 2,086,800 |
| Sep 9, 2025 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | 0.49% | 906,400 |
| Sep 8, 2025 | 2.08 | 2.08 | 2.03 | 2.03 | 2.03 | -0.49% | 1,031,200 |
| Sep 4, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 1,519,000 |
| Sep 3, 2025 | 2.03 | 2.04 | 2.02 | 2.03 | 2.03 | - | 720,800 |
| Sep 2, 2025 | 2.06 | 2.06 | 2.03 | 2.03 | 2.03 | -0.49% | 3,112,500 |
| Aug 29, 2025 | 2.03 | 2.05 | 2.02 | 2.04 | 2.04 | 0.49% | 947,500 |
| Aug 28, 2025 | 2.02 | 2.05 | 2.02 | 2.03 | 2.03 | 1.00% | 1,558,000 |
| Aug 27, 2025 | 2.04 | 2.06 | 2.01 | 2.01 | 2.01 | -1.47% | 2,333,100 |
| Aug 26, 2025 | 2.05 | 2.05 | 2.03 | 2.04 | 2.04 | - | 692,600 |
| Aug 25, 2025 | 2.03 | 2.05 | 2.03 | 2.04 | 2.04 | 0.49% | 2,646,800 |
| Aug 22, 2025 | 2.04 | 2.05 | 2.03 | 2.03 | 2.03 | -0.49% | 1,736,700 |
| Aug 21, 2025 | 2.05 | 2.06 | 2.02 | 2.04 | 2.04 | -0.49% | 2,815,000 |
| Aug 20, 2025 | 2.06 | 2.06 | 2.04 | 2.05 | 2.05 | -0.49% | 3,017,700 |
| Aug 19, 2025 | 2.04 | 2.08 | 2.04 | 2.06 | 2.06 | 1.48% | 4,336,800 |
| Aug 18, 2025 | 2.06 | 2.06 | 2.02 | 2.03 | 2.03 | -1.46% | 754,600 |
| Aug 15, 2025 | 2.06 | 2.06 | 2.02 | 2.06 | 2.06 | 0.49% | 10,869,200 |
| Aug 14, 2025 | 2.04 | 2.07 | 2.04 | 2.05 | 2.05 | 0.49% | 8,567,300 |
| Aug 13, 2025 | 2.06 | 2.07 | 2.01 | 2.04 | 2.04 | -0.97% | 5,836,800 |
| Aug 12, 2025 | 2.03 | 2.06 | 2.03 | 2.06 | 2.06 | - | 3,096,200 |
| Aug 11, 2025 | 2.10 | 2.10 | 2.05 | 2.06 | 2.03 | -1.90% | 3,176,800 |
| Aug 8, 2025 | 2.09 | 2.12 | 2.07 | 2.10 | 2.07 | 0.96% | 1,340,800 |
| Aug 7, 2025 | 2.08 | 2.10 | 2.07 | 2.08 | 2.05 | - | 1,616,300 |
| Aug 6, 2025 | 2.07 | 2.09 | 2.06 | 2.08 | 2.05 | 0.48% | 1,896,800 |
| Aug 5, 2025 | 2.06 | 2.10 | 2.06 | 2.07 | 2.04 | 0.49% | 3,344,300 |
| Aug 4, 2025 | 2.01 | 2.07 | 2.01 | 2.06 | 2.03 | 2.49% | 4,668,700 |
| Aug 1, 2025 | 1.99 | 2.04 | 1.99 | 2.01 | 1.98 | 1.01% | 2,177,800 |
| Jul 31, 2025 | 1.97 | 2.00 | 1.97 | 1.99 | 1.96 | 1.02% | 3,827,000 |
| Jul 30, 2025 | 1.97 | 1.99 | 1.96 | 1.97 | 1.95 | - | 3,021,400 |
| Jul 29, 2025 | 1.96 | 1.98 | 1.95 | 1.97 | 1.95 | 1.03% | 3,694,300 |
| Jul 28, 2025 | 1.98 | 1.99 | 1.94 | 1.95 | 1.93 | -1.52% | 1,244,400 |
| Jul 25, 2025 | 2.05 | 2.05 | 1.98 | 1.98 | 1.96 | -3.41% | 1,205,300 |
| Jul 24, 2025 | 1.99 | 2.05 | 1.98 | 2.05 | 2.02 | 3.02% | 2,481,900 |
| Jul 23, 2025 | 1.98 | 1.99 | 1.96 | 1.99 | 1.96 | 0.51% | 435,700 |
| Jul 22, 2025 | 1.99 | 1.99 | 1.96 | 1.98 | 1.96 | -0.50% | 1,074,700 |
| Jul 21, 2025 | 1.99 | 2.00 | 1.97 | 1.99 | 1.96 | - | 1,842,400 |
| Jul 18, 2025 | 2.01 | 2.01 | 1.98 | 1.99 | 1.96 | -1.00% | 3,148,200 |
| Jul 17, 2025 | 2.00 | 2.01 | 1.99 | 2.01 | 1.98 | 0.50% | 1,118,600 |
| Jul 16, 2025 | 2.00 | 2.00 | 1.98 | 2.00 | 1.97 | - | 1,542,200 |
| Jul 15, 2025 | 1.98 | 2.01 | 1.98 | 2.00 | 1.97 | 0.50% | 2,086,600 |
| Jul 14, 2025 | 2.01 | 2.02 | 1.97 | 1.99 | 1.96 | -1.00% | 1,258,100 |
| Jul 11, 2025 | 2.00 | 2.02 | 2.00 | 2.01 | 1.98 | 0.50% | 1,477,600 |
| Jul 10, 2025 | 2.00 | 2.02 | 1.98 | 2.00 | 1.97 | - | 2,886,800 |
| Jul 9, 2025 | 1.97 | 2.00 | 1.96 | 2.00 | 1.97 | 1.52% | 709,600 |
| Jul 8, 2025 | 1.97 | 1.98 | 1.95 | 1.97 | 1.95 | - | 230,100 |
| Jul 7, 2025 | 1.95 | 1.97 | 1.93 | 1.97 | 1.95 | 1.03% | 523,000 |