Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 2.040
+0.010 (0.49%)
At close: Apr 28, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 2.03 | 2.05 | 2.01 | 2.04 | 2.04 | 0.49% | 932,000 |
| Apr 27, 2026 | 2.05 | 2.05 | 2.03 | 2.03 | 2.03 | -0.98% | 651,500 |
| Apr 24, 2026 | 2.03 | 2.06 | 2.01 | 2.05 | 2.05 | 0.99% | 1,001,900 |
| Apr 23, 2026 | 2.01 | 2.04 | 2.00 | 2.03 | 2.03 | 1.00% | 915,900 |
| Apr 22, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 476,700 |
| Apr 21, 2026 | 1.99 | 2.01 | 1.99 | 2.00 | 2.00 | 0.50% | 337,500 |
| Apr 20, 2026 | 2.01 | 2.01 | 1.98 | 1.99 | 1.99 | -1.00% | 6,312,400 |
| Apr 17, 2026 | 1.98 | 2.01 | 1.97 | 2.01 | 2.01 | 1.52% | 803,600 |
| Apr 16, 2026 | 2.00 | 2.00 | 1.97 | 1.98 | 1.98 | -1.00% | 137,900 |
| Apr 15, 2026 | 2.00 | 2.00 | 1.98 | 2.00 | 2.00 | - | 240,100 |
| Apr 14, 2026 | 1.99 | 2.00 | 1.98 | 2.00 | 2.00 | 0.50% | 241,500 |
| Apr 13, 2026 | 1.99 | 2.00 | 1.97 | 1.99 | 1.99 | - | 347,100 |
| Apr 10, 2026 | 1.98 | 2.00 | 1.97 | 1.99 | 1.99 | 0.51% | 342,900 |
| Apr 9, 2026 | 1.98 | 1.99 | 1.96 | 1.98 | 1.98 | - | 899,700 |
| Apr 8, 2026 | 1.95 | 2.00 | 1.94 | 1.98 | 1.98 | 2.06% | 2,138,800 |
| Apr 7, 2026 | 1.93 | 1.94 | 1.91 | 1.94 | 1.94 | 0.52% | 1,716,200 |
| Apr 6, 2026 | 1.94 | 1.95 | 1.92 | 1.93 | 1.93 | -0.52% | 3,443,400 |
| Apr 3, 2026 | 1.94 | 1.95 | 1.93 | 1.94 | 1.94 | - | 1,152,400 |
| Apr 2, 2026 | 1.94 | 1.95 | 1.91 | 1.94 | 1.94 | 0.52% | 7,233,700 |
| Apr 1, 2026 | 1.93 | 1.94 | 1.91 | 1.93 | 1.93 | 0.52% | 1,119,600 |
| Mar 31, 2026 | 1.90 | 1.93 | 1.89 | 1.92 | 1.92 | 1.05% | 2,019,400 |
| Mar 30, 2026 | 1.94 | 1.95 | 1.86 | 1.90 | 1.90 | -2.06% | 2,242,800 |
| Mar 27, 2026 | 1.94 | 1.97 | 1.93 | 1.94 | 1.94 | 0.52% | 7,272,100 |
| Mar 26, 2026 | 1.94 | 1.94 | 1.90 | 1.93 | 1.93 | -0.52% | 2,008,800 |
| Mar 25, 2026 | 1.92 | 1.97 | 1.92 | 1.94 | 1.94 | - | 3,404,500 |
| Mar 24, 2026 | 1.89 | 1.95 | 1.80 | 1.94 | 1.94 | - | 9,790,200 |
| Mar 19, 2026 | 2.06 | 2.06 | 1.93 | 1.94 | 1.94 | -5.83% | 1,863,700 |
| Mar 18, 2026 | 2.04 | 2.06 | 2.03 | 2.06 | 2.06 | 1.48% | 1,824,900 |
| Mar 17, 2026 | 2.02 | 2.04 | 2.01 | 2.03 | 2.03 | 0.50% | 1,944,600 |
| Mar 16, 2026 | 2.04 | 2.05 | 2.02 | 2.02 | 2.02 | -0.98% | 591,300 |
| Mar 13, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | - | 3,107,600 |
| Mar 12, 2026 | 2.04 | 2.06 | 2.03 | 2.04 | 2.04 | - | 2,801,200 |
| Mar 11, 2026 | 2.02 | 2.06 | 2.02 | 2.04 | 2.04 | 0.49% | 4,466,900 |
| Mar 10, 2026 | 2.00 | 2.04 | 2.00 | 2.03 | 2.03 | 1.50% | 2,763,200 |
| Mar 9, 2026 | 2.04 | 2.04 | 1.95 | 2.00 | 2.00 | -1.96% | 3,222,000 |
| Mar 6, 2026 | 2.03 | 2.06 | 2.02 | 2.04 | 2.04 | 0.49% | 2,129,300 |
| Mar 5, 2026 | 2.01 | 2.04 | 1.99 | 2.03 | 2.03 | 1.00% | 4,135,200 |
| Mar 4, 2026 | 2.01 | 2.02 | 1.99 | 2.01 | 2.01 | - | 1,234,700 |
| Mar 3, 2026 | 2.01 | 2.02 | 1.98 | 2.01 | 2.01 | - | 1,099,800 |
| Mar 2, 2026 | 2.02 | 2.02 | 1.97 | 2.01 | 2.01 | -0.99% | 1,307,800 |
| Feb 27, 2026 | 2.04 | 2.05 | 2.00 | 2.03 | 2.03 | -0.49% | 2,371,500 |
| 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 |