Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 1.780
0.00 (0.00%)
At close: Oct 30, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | - | 638,000 |
| Oct 29, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 682,400 |
| Oct 28, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | - | 323,500 |
| Oct 27, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 1,140,100 |
| Oct 26, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.10% | 270,000 |
| Oct 23, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 695,400 |
| Oct 22, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.63% | 221,000 |
| Oct 21, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | 1.10% | 142,700 |
| Oct 20, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | - | 621,200 |
| Oct 19, 2026 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -3.19% | 459,100 |
| Oct 16, 2026 | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | 1.62% | 1,715,400 |
| Oct 15, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | - | 1,001,200 |
| Oct 14, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | - | 294,000 |
| Oct 13, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | 2.78% | 1,712,300 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.64% | 433,200 |
| Oct 9, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.08% | 440,000 |
| Oct 8, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 611,000 |
| Oct 7, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | 1.63% | 674,700 |
| Oct 6, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | - | 120,300 |
| Oct 5, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | 0.55% | 491,900 |
| Oct 2, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 1,654,200 |
| Oct 1, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | - | 1,894,100 |
| Sep 30, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.55% | 585,600 |
| Sep 29, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | 1.11% | 2,191,000 |
| Sep 28, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | 1.12% | 684,900 |
| Sep 25, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -2.20% | 775,600 |
| Sep 24, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | 0.55% | 1,010,700 |
| Sep 23, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | 0.56% | 2,291,600 |
| Sep 22, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | 1.69% | 1,216,400 |
| Sep 21, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | 2.31% | 1,568,300 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -5.46% | 5,973,600 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | - | 803,300 |
| Sep 15, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | 1.10% | 448,300 |
| Sep 14, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | 1.69% | 497,100 |
| Sep 11, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.73% | 3,190,400 |
| Sep 10, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | 1.10% | 313,500 |
| Sep 9, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | 0.56% | 290,200 |
| Sep 8, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 744,200 |
| Sep 7, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | - | 1,581,800 |
| Sep 4, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | 1.12% | 1,276,300 |
| Sep 3, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 2,427,900 |
| Sep 2, 2026 | 1.89 | 1.89 | 1.85 | 1.85 | 1.85 | -1.60% | 395,100 |
| Sep 1, 2026 | 1.90 | 1.90 | 1.87 | 1.88 | 1.88 | - | 1,536,900 |
| Aug 28, 2026 | 1.87 | 1.89 | 1.86 | 1.88 | 1.88 | 0.53% | 1,072,300 |
| Aug 27, 2026 | 1.87 | 1.89 | 1.86 | 1.87 | 1.87 | 1.08% | 339,700 |
| Aug 26, 2026 | 1.92 | 1.92 | 1.83 | 1.85 | 1.85 | -3.65% | 1,257,500 |
| Aug 24, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 395,100 |
| Aug 21, 2026 | 1.85 | 1.92 | 1.85 | 1.90 | 1.90 | 3.26% | 4,771,000 |
| Aug 20, 2026 | 1.88 | 1.89 | 1.84 | 1.84 | 1.84 | -1.60% | 1,240,000 |
| Aug 19, 2026 | 1.88 | 1.90 | 1.87 | 1.87 | 1.87 | -1.06% | 1,771,300 |