Skip to main content
Axis Real Estate Investment Trust (KLSE:AXREIT)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.030
-0.020 (-0.98%)
At close: Apr 27, 2026

KLSE:AXREIT Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.052.052.032.032.03-0.98%651,500
Apr 24, 20262.032.062.012.052.050.99%1,001,900
Apr 23, 20262.012.042.002.032.031.00%915,900
Apr 22, 20262.012.021.992.012.010.50%476,700
Apr 21, 20261.992.011.992.002.000.50%337,500
Apr 20, 20262.012.011.981.991.99-1.00%6,312,400
Apr 17, 20261.982.011.972.012.011.52%803,600
Apr 16, 20262.002.001.971.981.98-1.00%137,900
Apr 15, 20262.002.001.982.002.00-240,100
Apr 14, 20261.992.001.982.002.000.50%241,500
Apr 13, 20261.992.001.971.991.99-347,100
Apr 10, 20261.982.001.971.991.990.51%342,900
Apr 9, 20261.981.991.961.981.98-899,700
Apr 8, 20261.952.001.941.981.982.06%2,138,800
Apr 7, 20261.931.941.911.941.940.52%1,716,200
Apr 6, 20261.941.951.921.931.93-0.52%3,443,400
Apr 3, 20261.941.951.931.941.94-1,152,400
Apr 2, 20261.941.951.911.941.940.52%7,233,700
Apr 1, 20261.931.941.911.931.930.52%1,119,600
Mar 31, 20261.901.931.891.921.921.05%2,019,400
Mar 30, 20261.941.951.861.901.90-2.06%2,242,800
Mar 27, 20261.941.971.931.941.940.52%7,272,100
Mar 26, 20261.941.941.901.931.93-0.52%2,008,800
Mar 25, 20261.921.971.921.941.94-3,404,500
Mar 24, 20261.891.951.801.941.94-9,790,200
Mar 19, 20262.062.061.931.941.94-5.83%1,863,700
Mar 18, 20262.042.062.032.062.061.48%1,824,900
Mar 17, 20262.022.042.012.032.030.50%1,944,600
Mar 16, 20262.042.052.022.022.02-0.98%591,300
Mar 13, 20262.042.062.032.042.04-3,107,600
Mar 12, 20262.042.062.032.042.04-2,801,200
Mar 11, 20262.022.062.022.042.040.49%4,466,900
Mar 10, 20262.002.042.002.032.031.50%2,763,200
Mar 9, 20262.042.041.952.002.00-1.96%3,222,000
Mar 6, 20262.032.062.022.042.040.49%2,129,300
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