Skip to main content
Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.040
+0.010 (0.49%)
At close: Mar 6, 2026

KLSE:AXREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 5, 20262.012.041.992.032.031.00%4,135,200
Mar 4, 20262.012.021.992.012.01-1,234,700
Mar 3, 20262.012.021.982.012.01-1,099,800
Mar 2, 20262.022.021.972.012.01-0.99%1,307,800
Feb 27, 20262.042.052.002.032.03-0.49%2,371,500
Feb 26, 20262.052.052.022.042.04-0.97%2,313,500
Feb 25, 20262.042.072.032.062.060.98%1,465,800
Feb 24, 20262.032.052.032.042.04-658,400
Feb 23, 20262.062.072.032.042.04-0.97%1,905,400
Feb 20, 20262.072.072.042.062.06-0.48%6,050,000
Feb 19, 20262.062.072.032.072.070.98%1,990,800
Feb 16, 20262.072.082.032.052.05-0.97%471,700
Feb 13, 20262.062.092.052.072.070.49%3,339,900
Feb 12, 20262.062.072.042.062.06-1.44%1,235,700
Feb 11, 20262.082.092.062.092.060.48%2,900,200
Feb 10, 20262.072.092.062.082.050.97%1,092,500
Feb 9, 20262.062.092.052.062.030.49%1,414,200
Feb 6, 20262.072.082.052.052.02-0.97%1,183,900
Feb 5, 20262.052.092.032.072.040.98%4,695,300
Feb 4, 20262.012.062.012.052.020.99%1,538,800
Feb 3, 20262.032.042.012.032.000.50%798,800
Jan 30, 20262.022.042.002.021.99-1,775,500
Jan 29, 20262.002.031.982.021.992.02%4,107,700
Jan 28, 20261.992.001.951.981.95-0.50%2,085,100
Jan 27, 20261.992.011.991.991.96-3,050,600
Jan 26, 20262.012.011.991.991.96-1.00%1,680,300
Jan 23, 20262.012.022.002.011.980.50%2,174,200
Jan 22, 20262.022.032.002.001.97-0.99%1,994,000
Jan 21, 20262.002.021.992.021.991.00%1,127,600
Jan 20, 20262.012.021.992.001.970.50%785,400
Jan 19, 20261.962.011.951.991.96-1,538,500
Jan 16, 20262.002.011.981.991.96-0.50%1,187,900
Jan 15, 20261.992.001.982.001.970.50%2,022,700
Jan 14, 20261.982.011.971.991.960.51%2,238,700
Jan 13, 20262.002.011.981.981.95-1.00%1,830,400
Jan 12, 20262.032.061.982.001.97-1.48%1,572,600
Jan 9, 20261.992.051.992.032.002.01%3,089,700
Jan 8, 20261.992.001.971.991.96-3,069,800
Jan 7, 20261.942.001.941.991.962.58%2,711,100
Jan 6, 20261.951.981.931.941.91-0.51%6,397,100
Jan 5, 20261.921.961.921.951.921.56%3,352,600
Jan 2, 20261.931.931.901.921.89-3,516,000
Dec 31, 20251.941.951.921.921.89-0.52%1,972,000
Dec 30, 20251.941.951.931.931.90-0.52%1,202,200
Dec 29, 20251.921.961.911.941.911.04%883,400
Dec 26, 20251.951.951.921.921.89-1.54%466,900
Dec 24, 20251.951.971.941.951.92-720,000
Dec 23, 20251.941.981.941.951.920.52%2,684,200
Dec 22, 20251.941.951.921.941.91-929,700
Dec 19, 20251.961.971.931.941.91-1.02%2,804,300
Dec 18, 20251.971.971.951.961.93-0.51%319,400
Dec 17, 20251.971.971.941.971.94-1,075,300
Dec 16, 20251.981.981.941.971.94-0.51%549,700
Dec 15, 20252.012.011.971.981.95-0.50%1,462,700
Dec 12, 20251.962.001.961.991.961.53%4,981,400
Dec 11, 20251.961.991.941.961.930.51%4,847,100
Dec 10, 20252.002.011.951.951.92-2.50%2,353,400
Dec 9, 20252.012.011.972.001.97-1,159,700
Dec 8, 20251.932.001.892.001.973.63%3,260,000
Dec 5, 20251.991.991.891.931.90-3.02%5,278,700
Dec 4, 20252.012.021.981.991.96-1.49%1,311,100
Dec 3, 20252.052.052.012.021.99-0.98%1,347,900
Dec 2, 20252.062.072.042.042.01-0.49%3,947,500
Dec 1, 20252.052.072.052.052.02-2,631,900
Nov 28, 20252.102.112.052.052.02-1.44%28,711,700
Nov 27, 20252.062.092.062.082.050.97%3,733,100
Nov 26, 20252.062.072.042.062.030.49%1,232,900
Nov 25, 20252.102.102.042.052.02-3.76%2,263,700
Nov 24, 20252.042.132.022.132.103.90%7,605,400
Nov 21, 20252.032.052.022.052.020.49%1,048,200
Nov 20, 20252.062.072.032.042.01-0.49%826,600
Nov 19, 20252.042.082.032.052.02-2,112,000
Nov 18, 20252.072.082.022.052.02-1.44%4,716,000
Nov 17, 20252.082.112.052.082.05-0.95%2,724,300
Nov 14, 20252.112.122.102.102.05-0.94%1,415,300
Nov 13, 20252.092.132.092.122.071.44%4,177,900
Nov 12, 20252.082.122.072.092.04-4,213,100
Nov 11, 20252.142.172.082.092.04-2.34%14,894,500
Nov 10, 20252.162.162.132.142.09-0.47%3,045,100
Nov 7, 20252.162.242.142.152.09-0.46%12,000,800
Nov 6, 20252.182.192.152.162.10-0.92%10,138,600
Nov 5, 20252.172.192.152.182.120.46%5,945,400
Nov 4, 20252.192.202.152.172.11-0.91%2,666,300
Nov 3, 20252.152.202.152.192.131.86%5,045,200
Oct 31, 20252.152.162.142.152.09-2,730,100
Oct 30, 20252.152.172.132.152.09-11,273,500
Oct 29, 20252.132.172.112.152.090.94%6,757,300
Oct 28, 20252.132.152.122.132.080.47%4,593,300
Oct 27, 20252.142.152.092.122.07-0.93%7,615,200
Oct 24, 20252.132.162.132.142.090.94%6,399,800
Oct 23, 20252.152.162.112.122.07-1.40%2,837,400
Oct 22, 20252.122.162.122.152.091.42%2,112,900
Oct 21, 20252.112.152.102.122.070.95%2,055,600
Oct 17, 20252.112.142.102.102.05-0.47%6,738,400
Oct 16, 20252.112.132.102.112.06-0.94%17,222,900
Oct 15, 20252.112.142.112.132.080.47%4,041,200
Oct 14, 20252.102.132.092.122.070.95%19,084,400
Oct 13, 20252.092.112.082.102.05-0.47%9,296,400
Oct 10, 20252.102.112.072.112.060.48%8,472,600
Oct 9, 20252.092.112.082.102.050.48%7,961,900