Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 2.040
-0.040 (-1.92%)
At close: May 19, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 19, 2026 | 2.07 | 2.07 | 2.01 | 2.04 | 2.04 | -1.92% | 2,730,200 |
| May 18, 2026 | 2.12 | 2.12 | 2.03 | 2.08 | 2.08 | -1.89% | 1,585,100 |
| May 15, 2026 | 2.02 | 2.12 | 1.99 | 2.12 | 2.12 | 4.95% | 3,514,400 |
| May 14, 2026 | 2.01 | 2.02 | 2.00 | 2.02 | 2.02 | 0.50% | 572,800 |
| May 13, 2026 | 1.99 | 2.03 | 1.98 | 2.01 | 2.01 | - | 2,860,400 |
| May 12, 2026 | 2.02 | 2.03 | 2.01 | 2.01 | 1.99 | - | 749,700 |
| May 11, 2026 | 2.01 | 2.02 | 2.00 | 2.01 | 1.99 | - | 2,146,900 |
| May 8, 2026 | 2.01 | 2.03 | 2.00 | 2.01 | 1.99 | - | 1,783,000 |
| May 7, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 1.99 | 0.50% | 339,300 |
| May 6, 2026 | 2.00 | 2.01 | 1.99 | 2.00 | 1.98 | - | 608,800 |
| May 5, 2026 | 2.00 | 2.01 | 1.98 | 2.00 | 1.98 | - | 2,239,600 |
| May 4, 2026 | 2.01 | 2.01 | 1.98 | 2.00 | 1.98 | -0.50% | 510,000 |
| Apr 30, 2026 | 2.00 | 2.01 | 1.98 | 2.01 | 1.99 | 1.52% | 1,769,200 |
| Apr 29, 2026 | 2.04 | 2.04 | 1.98 | 1.98 | 1.96 | -2.94% | 611,900 |
| Apr 28, 2026 | 2.03 | 2.05 | 2.01 | 2.04 | 2.01 | 0.49% | 932,000 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.00 | -0.98% | 651,500 |
| Apr 24, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.02 | 0.99% | 1,001,900 |
| Apr 23, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.00 | 1.00% | 915,900 |
| Apr 22, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 1.99 | 0.50% | 476,700 |
| Apr 21, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 1.98 | 0.50% | 337,500 |
| Apr 20, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.97 | -1.00% | 6,312,400 |
| Apr 17, 2026 | 1.98 | 2.01 | 1.97 | 2.01 | 1.99 | 1.52% | 803,600 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.96 | -1.00% | 137,900 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 1.98 | - | 240,100 |
| Apr 14, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 1.98 | 0.50% | 241,500 |
| Apr 13, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.97 | - | 347,100 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.97 | 0.51% | 342,900 |
| Apr 9, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.96 | - | 899,700 |
| Apr 8, 2026 | 1.95 | 2.00 | 1.94 | 1.98 | 1.96 | 2.06% | 2,138,800 |
| Apr 7, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.92 | 0.52% | 1,716,200 |
| Apr 6, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.91 | -0.52% | 3,443,400 |
| Apr 3, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.92 | - | 1,152,400 |
| Apr 2, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.92 | 0.52% | 7,233,700 |
| Apr 1, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.91 | 0.52% | 1,119,600 |
| Mar 31, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.90 | 1.05% | 2,019,400 |
| Mar 30, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.88 | -2.06% | 2,242,800 |
| Mar 27, 2026 | 1.94 | 1.97 | 1.93 | 1.94 | 1.92 | 0.52% | 7,272,100 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.91 | -0.52% | 2,008,800 |
| Mar 25, 2026 | 1.92 | 1.97 | 1.92 | 1.94 | 1.92 | - | 3,404,500 |
| Mar 24, 2026 | 1.89 | 1.95 | 1.80 | 1.94 | 1.92 | - | 9,790,200 |
| Mar 19, 2026 | 2.06 | 2.06 | 1.93 | 1.94 | 1.92 | -5.83% | 1,863,700 |
| Mar 18, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.03 | 1.48% | 1,824,900 |
| Mar 17, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.00 | 0.50% | 1,944,600 |
| Mar 16, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 1.99 | -0.98% | 591,300 |
| Mar 13, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.01 | - | 3,107,600 |
| Mar 12, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.01 | - | 2,801,200 |
| Mar 11, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.01 | 0.49% | 4,466,900 |
| Mar 10, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.00 | 1.50% | 2,763,200 |
| Mar 9, 2026 | 2.04 | 2.04 | 1.95 | 2.00 | 1.98 | -1.96% | 3,222,000 |
| Mar 6, 2026 | 2.03 | 2.06 | 2.02 | 2.04 | 2.01 | 0.49% | 2,129,300 |