Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 1.770
+0.040 (2.31%)
At close: Sep 21, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 1.84 | 1.89 | 1.84 | 1.89 | 1.89 | 2.72% | 1,006,900 |
| Aug 17, 2026 | 1.86 | 1.89 | 1.84 | 1.84 | 1.84 | -1.08% | 2,340,400 |
| Aug 14, 2026 | 1.84 | 1.87 | 1.83 | 1.86 | 1.86 | 1.64% | 1,851,600 |
| Aug 13, 2026 | 1.81 | 1.84 | 1.81 | 1.83 | 1.83 | 1.10% | 2,032,600 |
| Aug 12, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.17% | 3,396,600 |
| Aug 11, 2026 | 1.80 | 1.83 | 1.80 | 1.83 | 1.81 | 1.67% | 2,252,900 |
| Aug 10, 2026 | 1.81 | 1.83 | 1.80 | 1.80 | 1.78 | - | 900,300 |
| Aug 7, 2026 | 1.86 | 1.86 | 1.79 | 1.80 | 1.78 | -2.70% | 2,656,200 |
| Aug 6, 2026 | 1.87 | 1.87 | 1.84 | 1.85 | 1.83 | -1.07% | 1,731,300 |
| Aug 5, 2026 | 1.87 | 1.91 | 1.86 | 1.87 | 1.85 | - | 4,094,700 |
| Aug 4, 2026 | 1.90 | 1.91 | 1.86 | 1.87 | 1.85 | -1.06% | 3,558,300 |
| Aug 3, 2026 | 1.93 | 1.93 | 1.89 | 1.89 | 1.87 | -1.56% | 1,371,700 |
| Jul 31, 2026 | 1.94 | 1.94 | 1.91 | 1.92 | 1.90 | -1.03% | 1,864,200 |
| Jul 30, 2026 | 1.92 | 1.95 | 1.92 | 1.94 | 1.92 | 1.04% | 1,233,000 |
| Jul 29, 2026 | 1.95 | 1.97 | 1.92 | 1.92 | 1.90 | -1.54% | 835,600 |
| Jul 28, 2026 | 1.96 | 1.97 | 1.95 | 1.95 | 1.93 | - | 2,294,700 |
| Jul 27, 2026 | 1.92 | 1.97 | 1.91 | 1.95 | 1.93 | 1.56% | 428,300 |
| Jul 24, 2026 | 1.93 | 1.93 | 1.91 | 1.92 | 1.90 | - | 5,052,200 |
| Jul 23, 2026 | 1.95 | 1.98 | 1.92 | 1.92 | 1.90 | -1.54% | 865,600 |
| Jul 22, 2026 | 1.96 | 1.98 | 1.95 | 1.95 | 1.93 | -0.51% | 68,800 |
| Jul 21, 2026 | 1.98 | 1.98 | 1.95 | 1.96 | 1.94 | -1.01% | 215,700 |
| Jul 20, 2026 | 1.95 | 1.98 | 1.94 | 1.98 | 1.96 | 1.54% | 627,600 |
| Jul 17, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.93 | - | 681,600 |
| Jul 16, 2026 | 1.96 | 1.96 | 1.93 | 1.95 | 1.93 | -0.51% | 1,839,600 |
| Jul 15, 2026 | 1.96 | 1.97 | 1.95 | 1.96 | 1.94 | - | 202,800 |
| Jul 14, 2026 | 1.95 | 1.96 | 1.94 | 1.96 | 1.94 | 1.03% | 433,700 |
| Jul 13, 2026 | 1.94 | 1.98 | 1.94 | 1.94 | 1.92 | - | 504,200 |
| Jul 10, 2026 | 1.95 | 1.95 | 1.93 | 1.94 | 1.92 | - | 1,529,200 |
| Jul 9, 2026 | 1.95 | 1.97 | 1.94 | 1.94 | 1.92 | -0.51% | 696,800 |