Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia · Delayed Price · Currency is MYR 2.040
+0.070 (3.55%)
At close: Jun 30, 2026
KLSE:AXREIT Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 30, 2026 | 1.98 | 2.04 | 1.98 | 2.04 | 2.04 | 3.55% | 1,174,900 |
| Jun 29, 2026 | 2.02 | 2.02 | 1.96 | 1.97 | 1.97 | -2.48% | 331,600 |
| Jun 26, 2026 | 1.99 | 2.02 | 1.99 | 2.02 | 2.02 | 0.50% | 225,900 |
| Jun 25, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | 0.50% | 2,347,200 |
| Jun 24, 2026 | 2.00 | 2.02 | 1.99 | 2.00 | 2.00 | - | 1,494,000 |
| Jun 23, 2026 | 2.01 | 2.02 | 1.99 | 2.00 | 2.00 | -0.50% | 1,198,700 |
| Jun 22, 2026 | 2.00 | 2.02 | 1.99 | 2.01 | 2.01 | - | 759,800 |
| Jun 19, 2026 | 1.98 | 2.02 | 1.97 | 2.01 | 2.01 | 2.03% | 6,104,700 |
| Jun 18, 2026 | 1.96 | 1.98 | 1.95 | 1.97 | 1.97 | 0.51% | 753,700 |
| Jun 16, 2026 | 1.97 | 1.97 | 1.94 | 1.96 | 1.96 | - | 936,700 |
| Jun 15, 2026 | 1.95 | 1.97 | 1.93 | 1.96 | 1.96 | 0.51% | 3,438,900 |
| Jun 12, 2026 | 1.93 | 1.97 | 1.93 | 1.95 | 1.95 | 1.04% | 3,409,500 |
| Jun 11, 2026 | 1.95 | 1.95 | 1.91 | 1.93 | 1.93 | -1.03% | 1,289,700 |
| Jun 10, 2026 | 1.92 | 1.95 | 1.90 | 1.95 | 1.95 | 2.09% | 2,149,000 |
| Jun 9, 2026 | 1.92 | 1.94 | 1.91 | 1.91 | 1.91 | -1.04% | 588,700 |
| Jun 8, 2026 | 1.94 | 1.95 | 1.91 | 1.93 | 1.93 | -0.52% | 871,200 |
| Jun 5, 2026 | 1.97 | 1.97 | 1.92 | 1.94 | 1.94 | -1.52% | 1,634,900 |
| Jun 4, 2026 | 1.97 | 1.97 | 1.93 | 1.97 | 1.97 | 1.55% | 809,900 |
| Jun 3, 2026 | 1.96 | 1.96 | 1.90 | 1.94 | 1.94 | -0.51% | 3,392,400 |
| May 29, 2026 | 1.95 | 1.96 | 1.94 | 1.95 | 1.95 | -0.51% | 5,941,400 |
| May 28, 2026 | 1.93 | 1.96 | 1.92 | 1.96 | 1.96 | 1.03% | 3,254,600 |
| May 26, 2026 | 1.96 | 1.97 | 1.93 | 1.94 | 1.94 | -1.02% | 5,108,300 |
| May 25, 2026 | 2.00 | 2.00 | 1.94 | 1.96 | 1.96 | -1.51% | 13,546,300 |
| May 22, 2026 | 2.00 | 2.00 | 1.98 | 1.99 | 1.99 | - | 3,026,000 |
| May 21, 2026 | 2.04 | 2.04 | 1.98 | 1.99 | 1.99 | -2.45% | 1,479,700 |
| May 20, 2026 | 2.04 | 2.08 | 2.03 | 2.04 | 2.04 | - | 467,700 |
| 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 | 1.26% | 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 |