Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 1.880
+0.010 (0.53%)
At close: Aug 28, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2026 | 1.97 | 1.97 | 1.94 | 1.95 | 1.93 | -0.51% | 574,600 |
| Jul 7, 2026 | 1.95 | 1.98 | 1.94 | 1.96 | 1.94 | 0.51% | 1,163,900 |
| Jul 6, 2026 | 1.95 | 1.98 | 1.94 | 1.95 | 1.93 | 0.52% | 918,000 |
| Jul 3, 2026 | 1.94 | 1.96 | 1.93 | 1.94 | 1.92 | 0.52% | 2,285,600 |
| Jul 2, 2026 | 1.95 | 1.96 | 1.91 | 1.93 | 1.91 | -1.03% | 1,391,900 |
| Jul 1, 2026 | 2.04 | 2.04 | 1.94 | 1.95 | 1.93 | -4.41% | 1,916,300 |
| Jun 30, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.01 | 3.55% | 1,174,900 |
| Jun 29, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.95 | -2.48% | 331,600 |
| Jun 26, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 1.99 | 0.50% | 225,900 |
| Jun 25, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 1.98 | 0.50% | 2,347,200 |
| Jun 24, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 1.97 | - | 1,494,000 |
| Jun 23, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 1.97 | -0.50% | 1,198,700 |
| Jun 22, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 1.98 | - | 759,800 |
| Jun 19, 2026 | 1.98 | 2.02 | 1.97 | 2.01 | 1.98 | 2.03% | 6,104,700 |