Kuala Lumpur - Delayed Quote
MYR
Axis Real Estate Investment Trust (5106.KL)
1.7800
-0.0300
(-1.66%)
At close: November 6 at 4:58:32 PM GMT+8
Currency in MYR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 6, 2026
1.8100
1.8100
1.7800
1.7800
1.7800
185,100
Nov 5, 2026
1.7800
1.8100
1.7800
1.8100
1.8100
237,500
Nov 4, 2026
1.7700
1.8000
1.7700
1.7700
1.7700
678,700
Nov 3, 2026
1.8100
1.8100
1.7700
1.7700
1.7700
449,700
Nov 2, 2026
1.7800
1.7800
1.7700
1.7800
1.7800
461,200
Oct 30, 2026
1.7900
1.8000
1.7800
1.7800
1.7800
638,000
Oct 29, 2026
1.8000
1.8100
1.7800
1.7800
1.7800
682,400
Oct 28, 2026
1.7900
1.8100
1.7900
1.7900
1.7900
323,500
Oct 27, 2026
1.8000
1.8200
1.7900
1.7900
1.7900
1,140,100
Oct 26, 2026
1.8200
1.8200
1.8000
1.8000
1.8000
270,000
Oct 23, 2026
1.8100
1.8300
1.8000
1.8200
1.8200
695,400
Oct 22, 2026
1.8500
1.8500
1.8100
1.8100
1.8100
221,000
Oct 21, 2026
1.8600
1.8600
1.8200
1.8400
1.8400
142,700
Oct 20, 2026
1.8600
1.8600
1.8200
1.8200
1.8200
621,200
Oct 19, 2026
1.8800
1.8900
1.8200
1.8200
1.8200
459,100
Oct 16, 2026
1.8600
1.8800
1.8300
1.8800
1.8800
1,715,400
Oct 15, 2026
1.8500
1.8600
1.8400
1.8500
1.8500
1,001,200
Oct 14, 2026
1.8500
1.8700
1.8400
1.8500
1.8500
294,000
Oct 13, 2026
1.8000
1.8500
1.8000
1.8500
1.8500
1,712,300
Oct 12, 2026
1.8300
1.8300
1.7800
1.8000
1.8000
433,200
Oct 9, 2026
1.8500
1.8500
1.8200
1.8300
1.8300
440,000
Oct 8, 2026
1.8700
1.8800
1.8300
1.8500
1.8500
611,000
Oct 7, 2026
1.8400
1.8800
1.8300
1.8700
1.8700
674,700
Oct 6, 2026
1.8500
1.8500
1.8300
1.8400
1.8400
120,300
Oct 5, 2026
1.8400
1.8400
1.8200
1.8400
1.8400
491,900
Oct 2, 2026
1.8200
1.8400
1.8100
1.8300
1.8300
1,654,200
Oct 1, 2026
1.8100
1.8500
1.8000
1.8100
1.8100
1,894,100
Sep 30, 2026
1.8200
1.8200
1.7900
1.8100
1.8100
585,600
Sep 29, 2026
1.8000
1.8200
1.7900
1.8200
1.8200
2,191,000
Sep 28, 2026
1.7800
1.8300
1.7800
1.8000
1.8000
684,900
Sep 25, 2026
1.8200
1.8300
1.7800
1.7800
1.7800
775,600
Sep 24, 2026
1.8300
1.8300
1.8000
1.8200
1.8200
1,010,700
Sep 23, 2026
1.8000
1.8200
1.7900
1.8100
1.8100
2,291,600
Sep 22, 2026
1.7700
1.8100
1.7700
1.8000
1.8000
1,216,400
Sep 21, 2026
1.7400
1.7900
1.7300
1.7700
1.7700
1,568,300
Sep 18, 2026
1.8300
1.8300
1.7300
1.7300
1.7300
5,973,600
Sep 17, 2026
1.8300
1.8300
1.8000
1.8300
1.8300
803,300
Sep 15, 2026
1.8100
1.8300
1.7900
1.8300
1.8300
448,300
Sep 14, 2026
1.7800
1.8200
1.7800
1.8100
1.8100
497,100
Sep 11, 2026
1.8300
1.8300
1.7700
1.7800
1.7800
3,190,400
Sep 10, 2026
1.8100
1.8300
1.8100
1.8300
1.8300
313,500
Sep 9, 2026
1.8100
1.8200
1.8000
1.8100
1.8100
290,200
Sep 8, 2026
1.8100
1.8200
1.8000
1.8000
1.8000
744,200
Sep 7, 2026
1.8100
1.8300
1.8000
1.8100
1.8100
1,581,800
Sep 4, 2026
1.8000
1.8400
1.8000
1.8100
1.8100
1,276,300
Sep 3, 2026
1.8600
1.8600
1.7900
1.7900
1.7900
2,427,900
Sep 2, 2026
1.8900
1.8900
1.8500
1.8500
1.8500
395,100
Sep 1, 2026
1.9000
1.9000
1.8700
1.8800
1.8800
1,536,900
Aug 28, 2026
1.8700
1.8900
1.8600
1.8800
1.8800
1,072,300
Aug 27, 2026
1.8700
1.8900
1.8600
1.8700
1.8700
339,700
Aug 26, 2026
1.9200
1.9200
1.8300
1.8500
1.8500
1,257,500
Aug 24, 2026
1.9000
1.9200
1.8900
1.9200
1.9200
395,100
Aug 21, 2026
1.8500
1.9200
1.8500
1.9000
1.9000
4,771,000
Aug 20, 2026
1.8800
1.8900
1.8400
1.8400
1.8400
1,240,000
Aug 19, 2026
1.8800
1.9000
1.8700
1.8700
1.8700
1,771,300
Aug 18, 2026
1.8400
1.8900
1.8400
1.8900
1.8900
1,006,900
Aug 17, 2026
1.8600
1.8900
1.8400
1.8400
1.8400
2,340,400
Aug 14, 2026
1.8400
1.8700
1.8300
1.8600
1.8600
1,851,600
Aug 13, 2026
1.8100
1.8400
1.8100
1.8300
1.8300
2,032,600
Aug 12, 2026
0.023
Dividend
Dividends on any given ex-date include regular and any special dividends
Aug 12, 2026
1.8100
1.8300
1.8000
1.8100
1.8100
3,396,600
Aug 11, 2026
1.8000
1.8300
1.8000
1.8300
1.8070
2,252,900
Aug 10, 2026
1.8100
1.8300
1.8000
1.8000
1.7774
900,300
Aug 7, 2026
1.8600
1.8600
1.7900
1.8000
1.7774
2,656,200
Aug 6, 2026
1.8700
1.8700
1.8400
1.8500
1.8267
1,731,300
Aug 5, 2026
1.8700
1.9100
1.8600
1.8700
1.8465
4,094,700
Aug 4, 2026
1.9000
1.9100
1.8600
1.8700
1.8465
3,558,300
Aug 3, 2026
1.9300
1.9300
1.8900
1.8900
1.8662
1,371,700
Jul 31, 2026
1.9400
1.9400
1.9100
1.9200
1.8959
1,864,200
Jul 30, 2026
1.9200
1.9500
1.9200
1.9400
1.9156
1,233,000
Jul 29, 2026
1.9500
1.9700
1.9200
1.9200
1.8959
835,600
Jul 28, 2026
1.9600
1.9700
1.9500
1.9500
1.9255
2,294,700
Jul 27, 2026
1.9200
1.9700
1.9100
1.9500
1.9255
428,300
Jul 24, 2026
1.9300
1.9300
1.9100
1.9200
1.8959
5,052,200
Jul 23, 2026
1.9500
1.9800
1.9200
1.9200
1.8959
865,600
Jul 22, 2026
1.9600
1.9800
1.9500
1.9500
1.9255
68,800
Jul 21, 2026
1.9800
1.9800
1.9500
1.9600
1.9354
215,700
Jul 20, 2026
1.9500
1.9800
1.9400
1.9800
1.9551
627,600
Jul 17, 2026
1.9600
1.9600
1.9300
1.9500
1.9255
681,600
Jul 16, 2026
1.9600
1.9600
1.9300
1.9500
1.9255
1,839,600
Jul 15, 2026
1.9600
1.9700
1.9500
1.9600
1.9354
202,800
Jul 14, 2026
1.9500
1.9600
1.9400
1.9600
1.9354
433,700
Jul 13, 2026
1.9400
1.9800
1.9400
1.9400
1.9156
504,200
Jul 10, 2026
1.9500
1.9500
1.9300
1.9400
1.9156
1,529,200
Jul 9, 2026
1.9500
1.9700
1.9400
1.9400
1.9156
696,800
Jul 8, 2026
1.9700
1.9700
1.9400
1.9500
1.9255
571,700
Jul 7, 2026
1.9500
1.9800
1.9400
1.9600
1.9354
1,163,900
Jul 6, 2026
1.9500
1.9800
1.9400
1.9500
1.9255
918,000
Jul 3, 2026
1.9400
1.9600
1.9300
1.9400
1.9156
2,285,600
Jul 2, 2026
1.9500
1.9600
1.9100
1.9300
1.9057
1,391,900
Jul 1, 2026
2.0400
2.0400
1.9400
1.9500
1.9255
1,916,300
Jun 30, 2026
1.9800
2.0400
1.9800
2.0400
2.0144
1,174,900
Jun 29, 2026
2.0200
2.0200
1.9600
1.9700
1.9452
331,600
Jun 26, 2026
1.9900
2.0200
1.9900
2.0200
1.9946
225,900
Jun 25, 2026
2.0000
2.0200
1.9900
2.0100
1.9847
2,347,200
Jun 24, 2026
2.0000
2.0200
1.9900
2.0000
1.9749
1,494,000
Jun 23, 2026
2.0100
2.0200
1.9900
2.0000
1.9749
1,198,700
Jun 22, 2026
2.0000
2.0200
1.9900
2.0100
1.9847
759,800
Jun 19, 2026
1.9800
2.0200
1.9700
2.0100
1.9847
6,104,700
Jun 18, 2026
1.9600
1.9800
1.9500
1.9700
1.9452
753,700
Jun 16, 2026
1.9700
1.9700
1.9400
1.9600
1.9354
936,700
Jun 15, 2026
1.9500
1.9700
1.9300
1.9600
1.9354
3,438,900
Jun 12, 2026
1.9300
1.9700
1.9300
1.9500
1.9255
3,409,500
Jun 11, 2026
1.9500
1.9500
1.9100
1.9300
1.9057
1,289,700
Jun 10, 2026
1.9200
1.9500
1.9000
1.9500
1.9255
2,149,000
Jun 9, 2026
1.9200
1.9400
1.9100
1.9100
1.8860
588,700
Jun 8, 2026
1.9400
1.9500
1.9100
1.9300
1.9057
871,200
Jun 5, 2026
1.9700
1.9700
1.9200
1.9400
1.9156
1,634,900
Jun 4, 2026
1.9700
1.9700
1.9300
1.9700
1.9452
809,900
Jun 3, 2026
1.9600
1.9600
1.9000
1.9400
1.9156
3,392,400
May 29, 2026
1.9500
1.9600
1.9400
1.9500
1.9255
5,941,400
May 28, 2026
1.9300
1.9600
1.9200
1.9600
1.9354
3,254,600
May 26, 2026
1.9600
1.9700
1.9300
1.9400
1.9156
5,108,300
May 25, 2026
2.0000
2.0000
1.9400
1.9600
1.9354
13,546,300
May 22, 2026
2.0000
2.0000
1.9800
1.9900
1.9650
3,026,000
May 21, 2026
2.0400
2.0400
1.9800
1.9900
1.9650
1,479,700
May 20, 2026
2.0400
2.0800
2.0300
2.0400
2.0144
467,700
May 19, 2026
2.0700
2.0700
2.0100
2.0400
2.0144
2,730,200
May 18, 2026
2.1200
2.1200
2.0300
2.0800
2.0539
1,585,100
May 15, 2026
2.0200
2.1200
1.9900
2.1200
2.0934
3,514,400
May 14, 2026
2.0100
2.0200
2.0000
2.0200
1.9946
572,800
May 13, 2026
0.025
Dividend
Dividends on any given ex-date include regular and any special dividends
May 13, 2026
1.9900
2.0300
1.9800
2.0100
1.9847
2,860,400
May 12, 2026
2.0200
2.0300
2.0100
2.0100
1.9601
749,700
May 11, 2026
2.0100
2.0200
2.0000
2.0100
1.9601
2,146,900
May 8, 2026
2.0100
2.0300
2.0000
2.0100
1.9601
1,783,000
May 7, 2026
2.0000
2.0200
1.9900
2.0100
1.9601
339,300
May 6, 2026
2.0000
2.0100
1.9900
2.0000
1.9503
608,800
May 5, 2026
2.0000
2.0100
1.9800
2.0000
1.9503
2,239,600
May 4, 2026
2.0100
2.0100
1.9800
2.0000
1.9503
510,000
Apr 30, 2026
2.0000
2.0100
1.9800
2.0100
1.9601
1,769,200
Apr 29, 2026
2.0400
2.0400
1.9800
1.9800
1.9308
611,900
Apr 28, 2026
2.0300
2.0500
2.0100
2.0400
1.9893
932,000
Apr 27, 2026
2.0500
2.0500
2.0300
2.0300
1.9796
651,500
Apr 24, 2026
2.0300
2.0600
2.0100
2.0500
1.9991
1,001,900
Apr 23, 2026
2.0100
2.0400
2.0000
2.0300
1.9796
915,900
Apr 22, 2026
2.0100
2.0200
1.9900
2.0100
1.9601
476,700
Apr 21, 2026
1.9900
2.0100
1.9900
2.0000
1.9503
337,500
Apr 20, 2026
2.0100
2.0100
1.9800
1.9900
1.9405
6,312,400
Apr 17, 2026
1.9800
2.0100
1.9700
2.0100
1.9601
803,600
Apr 16, 2026
2.0000
2.0000
1.9700
1.9800
1.9308
137,900
Apr 15, 2026
2.0000
2.0000
1.9800
2.0000
1.9503
240,100
Apr 14, 2026
1.9900
2.0000
1.9800
2.0000
1.9503
241,500
Apr 13, 2026
1.9900
2.0000
1.9700
1.9900
1.9405
347,100
Apr 10, 2026
1.9800
2.0000
1.9700
1.9900
1.9405
342,900
Apr 9, 2026
1.9800
1.9900
1.9600
1.9800
1.9308
899,700
Apr 8, 2026
1.9500
2.0000
1.9400
1.9800
1.9308
2,138,800
Apr 7, 2026
1.9300
1.9400
1.9100
1.9400
1.8918
1,716,200
Apr 6, 2026
1.9400
1.9500
1.9200
1.9300
1.8820
3,443,400
Apr 3, 2026
1.9400
1.9500
1.9300
1.9400
1.8918
1,152,400
Apr 2, 2026
1.9400
1.9500
1.9100
1.9400
1.8918
7,233,700
Apr 1, 2026
1.9300
1.9400
1.9100
1.9300
1.8820
1,119,600
Mar 31, 2026
1.9000
1.9300
1.8900
1.9200
1.8723
2,019,400
Mar 30, 2026
1.9400
1.9500
1.8600
1.9000
1.8528
2,242,800
Mar 27, 2026
1.9400
1.9700
1.9300
1.9400
1.8918
7,272,100
Mar 26, 2026
1.9400
1.9400
1.9000
1.9300
1.8820
2,008,800
Mar 25, 2026
1.9200
1.9700
1.9200
1.9400
1.8918
3,404,500
Mar 24, 2026
1.8900
1.9500
1.8000
1.9400
1.8918
9,789,000
Mar 19, 2026
2.0600
2.0600
1.9300
1.9400
1.8918
1,863,700
Mar 18, 2026
2.0400
2.0600
2.0300
2.0600
2.0088
1,824,900
Mar 17, 2026
2.0200
2.0400
2.0100
2.0300
1.9796
1,944,600
Mar 16, 2026
2.0400
2.0500
2.0200
2.0200
1.9698
591,300
Mar 13, 2026
2.0400
2.0600
2.0300
2.0400
1.9893
3,107,600
Mar 12, 2026
2.0400
2.0600
2.0300
2.0400
1.9893
2,801,200
Mar 11, 2026
2.0200
2.0600
2.0200
2.0400
1.9893
4,466,900
Mar 10, 2026
2.0000
2.0400
2.0000
2.0300
1.9796
2,763,200
Mar 9, 2026
2.0400
2.0400
1.9500
2.0000
1.9503
3,222,000
Mar 6, 2026
2.0300
2.0600
2.0200
2.0400
1.9893
2,119,200
Mar 5, 2026
2.0100
2.0400
1.9900
2.0300
1.9796
4,135,200
Mar 4, 2026
2.0100
2.0200
1.9900
2.0100
1.9601
1,234,700
Mar 3, 2026
2.0100
2.0200
1.9800
2.0100
1.9601
1,099,800
Mar 2, 2026
2.0200
2.0200
1.9700
2.0100
1.9601
1,307,800
Feb 27, 2026
2.0400
2.0500
2.0000
2.0300
1.9796
2,371,500
Feb 26, 2026
2.0500
2.0500
2.0200
2.0400
1.9893
2,313,500
Feb 25, 2026
2.0400
2.0700
2.0300
2.0600
2.0088
1,465,800
Feb 24, 2026
2.0300
2.0500
2.0300
2.0400
1.9893
658,400
Feb 23, 2026
2.0600
2.0700
2.0300
2.0400
1.9893
1,905,400
Feb 20, 2026
2.0700
2.0700
2.0400
2.0600
2.0088
6,050,000
Feb 19, 2026
2.0600
2.0700
2.0300
2.0700
2.0186
1,990,800
Feb 16, 2026
2.0700
2.0800
2.0300
2.0500
1.9991
471,700
Feb 13, 2026
2.0600
2.0900
2.0500
2.0700
2.0186
3,339,900
Feb 12, 2026
0.0275
Dividend
Dividends on any given ex-date include regular and any special dividends
Feb 12, 2026
2.0600
2.0700
2.0400
2.0600
2.0088
1,235,700
Feb 11, 2026
2.0800
2.0900
2.0600
2.0900
2.0112
2,900,200
Feb 10, 2026
2.0700
2.0900
2.0600
2.0800
2.0016
1,092,500
Feb 9, 2026
2.0600
2.0900
2.0500
2.0600
1.9824
1,414,200
Feb 6, 2026
2.0700
2.0800
2.0500
2.0500
1.9728
1,183,900
Feb 5, 2026
2.0500
2.0900
2.0300
2.0700
1.9920
4,695,300
Feb 4, 2026
2.0100
2.0600
2.0100
2.0500
1.9728
1,538,800
Feb 3, 2026
2.0300
2.0400
2.0100
2.0300
1.9535
798,800
Jan 30, 2026
2.0200
2.0400
2.0000
2.0200
1.9439
1,775,500
Jan 29, 2026
2.0000
2.0300
1.9800
2.0200
1.9439
4,107,700
Jan 28, 2026
1.9900
2.0000
1.9500
1.9800
1.9054
2,085,100
Jan 27, 2026
1.9900
2.0100
1.9900
1.9900
1.9150
3,050,600
Jan 26, 2026
2.0100
2.0100
1.9900
1.9900
1.9150
1,680,300
Jan 23, 2026
2.0100
2.0200
2.0000
2.0100
1.9343
2,174,200
Jan 22, 2026
2.0200
2.0300
2.0000
2.0000
1.9246
1,994,000
Jan 21, 2026
2.0000
2.0200
1.9900
2.0200
1.9439
1,127,600
Jan 20, 2026
2.0100
2.0200
1.9900
2.0000
1.9246
785,400
Jan 19, 2026
1.9900
1.9900
1.9900
1.9900
1.9150
-
Jan 16, 2026
2.0000
2.0100
1.9800
1.9900
1.9150
1,187,900
Jan 15, 2026
1.9900
2.0000
1.9800
2.0000
1.9246
2,022,700
Jan 14, 2026
1.9800
2.0100
1.9700
1.9900
1.9150
2,238,700
Jan 13, 2026
2.0000
2.0100
1.9800
1.9800
1.9054
1,830,400
Jan 12, 2026
2.0300
2.0600
1.9800
2.0000
1.9246
1,572,600
Jan 9, 2026
1.9900
2.0500
1.9900
2.0300
1.9535
3,089,700
Jan 8, 2026
1.9900
2.0000
1.9700
1.9900
1.9150
3,069,800
Jan 7, 2026
1.9400
2.0000
1.9400
1.9900
1.9150
2,711,100
Jan 6, 2026
1.9500
1.9800
1.9300
1.9400
1.8669
6,397,100
Jan 5, 2026
1.9200
1.9600
1.9200
1.9500
1.8765
3,352,600
Jan 2, 2026
1.9300
1.9300
1.9000
1.9200
1.8477
3,516,000
Dec 31, 2025
1.9400
1.9500
1.9200
1.9200
1.8477
1,972,000
Dec 30, 2025
1.9400
1.9500
1.9300
1.9300
1.8573
1,202,200
Dec 29, 2025
1.9200
1.9600
1.9100
1.9400
1.8669
883,400
Dec 26, 2025
1.9500
1.9500
1.9200
1.9200
1.8477
466,900
Dec 24, 2025
1.9500
1.9700
1.9400
1.9500
1.8765
720,000
Dec 23, 2025
1.9400
1.9800
1.9400
1.9500
1.8765
2,684,200
Dec 22, 2025
1.9400
1.9500
1.9200
1.9400
1.8669
929,700
Dec 19, 2025
1.9600
1.9700
1.9300
1.9400
1.8669
2,804,300
Dec 18, 2025
1.9700
1.9700
1.9500
1.9600
1.8861
319,400
Dec 17, 2025
1.9700
1.9700
1.9400
1.9700
1.8958
1,075,300
Dec 16, 2025
1.9800
1.9800
1.9400
1.9700
1.8958
549,700
Dec 15, 2025
2.0100
2.0100
1.9700
1.9800
1.9054
1,462,700
Dec 12, 2025
1.9600
2.0000
1.9600
1.9900
1.9150
4,981,400
Dec 11, 2025
1.9600
1.9900
1.9400
1.9600
1.8861
4,847,100
Dec 10, 2025
2.0000
2.0100
1.9500
1.9500
1.8765
2,353,400
Dec 9, 2025
2.0100
2.0100
1.9700
2.0000
1.9246
1,159,700
Dec 8, 2025
1.9300
2.0000
1.8900
2.0000
1.9246
3,260,000
Dec 5, 2025
1.9900
1.9900
1.8900
1.9300
1.8573
5,278,700
Dec 4, 2025
2.0100
2.0200
1.9800
1.9900
1.9150
1,311,100
Dec 3, 2025
2.0500
2.0500
2.0100
2.0200
1.9439
1,347,900
Dec 2, 2025
2.0600
2.0700
2.0400
2.0400
1.9631
3,947,500
Dec 1, 2025
2.0500
2.0700
2.0500
2.0500
1.9728
2,631,900
Nov 28, 2025
2.1000
2.1100
2.0500
2.0500
1.9728
28,711,700
Nov 27, 2025
2.0600
2.0900
2.0600
2.0800
2.0016
3,733,100
Nov 26, 2025
2.0600
2.0700
2.0400
2.0600
1.9824
1,232,900
Nov 25, 2025
2.1000
2.1000
2.0400
2.0500
1.9728
2,263,700
Nov 24, 2025
2.0400
2.1300
2.0200
2.1300
2.0497
7,605,400
Nov 21, 2025
2.0300
2.0500
2.0200
2.0500
1.9728
1,048,200
Nov 20, 2025
2.0600
2.0700
2.0300
2.0400
1.9631
826,600
Nov 19, 2025
2.0400
2.0800
2.0300
2.0500
1.9728
2,112,000
Nov 18, 2025
2.0700
2.0800
2.0200
2.0500
1.9728
4,716,000
Nov 17, 2025
0.0265
Dividend
Dividends on any given ex-date include regular and any special dividends
Nov 17, 2025
2.0800
2.1100
2.0500
2.0800
2.0016
2,724,300
Nov 14, 2025
2.1100
2.1200
2.1000
2.1000
1.9954
1,415,300
Nov 13, 2025
2.0900
2.1300
2.0900
2.1200
2.0144
4,177,900
Nov 12, 2025
2.0800
2.1200
2.0700
2.0900
1.9859
4,213,100
Nov 11, 2025
2.1400
2.1700
2.0800
2.0900
1.9859
14,894,500
Nov 10, 2025
2.1600
2.1600
2.1300
2.1400
2.0334
3,045,100
Nov 7, 2025
2.1600
2.2400
2.1400
2.1500
2.0429
12,000,800
Nov 6, 2025
2.1800
2.1900
2.1500
2.1600
2.0524
10,138,600
