Singapore markets closed
Straits Times Index
3,303.19 +10.26 (+0.31%) S&P 500
5,158.01 +30.22 (+0.59%) Dow
38,776.15 +100.47 (+0.26%) Nasdaq
16,259.80 +103.47 (+0.64%) Bitcoin USD
63,672.78 -331.38 (-0.52%) CMC Crypto 200
1,376.84 +64.21 (+4.89%)
Axis Real Estate Investment Trust (5106.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
06 May 2023 - 06 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 06 May 2024 | 1.9100 | 1.9200 | 1.9000 | 1.9000 | 1.9000 | 2,535,300 |
| 03 May 2024 | 1.9100 | 1.9200 | 1.9100 | 1.9200 | 1.9200 | 1,620,700 |
| 02 May 2024 | 1.9200 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 4,381,600 |
| 30 Apr 2024 | 1.9400 | 1.9600 | 1.9000 | 1.9200 | 1.9200 | 5,974,300 |
| 29 Apr 2024 | 1.9000 | 1.9500 | 1.9000 | 1.9500 | 1.9500 | 2,594,800 |
| 26 Apr 2024 | 1.9000 | 1.9300 | 1.9000 | 1.9100 | 1.9100 | 2,271,500 |
| 25 Apr 2024 | 1.8800 | 1.9100 | 1.8800 | 1.9000 | 1.9000 | 2,347,900 |
| 24 Apr 2024 | 1.8600 | 1.8900 | 1.8600 | 1.8700 | 1.8700 | 2,425,500 |
| 23 Apr 2024 | 1.8500 | 1.8700 | 1.8500 | 1.8600 | 1.8600 | 403,100 |
| 22 Apr 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8400 | 1.8400 | 335,600 |
| 19 Apr 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8600 | 1.8600 | 1,488,000 |
| 18 Apr 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 621,600 |
| 17 Apr 2024 | 1.8400 | 1.8500 | 1.8300 | 1.8400 | 1.8400 | 1,469,200 |
| 16 Apr 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 1,445,500 |
| 15 Apr 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 1,835,400 |
| 12 Apr 2024 | 1.8500 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 610,700 |
| 09 Apr 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 692,900 |
| 08 Apr 2024 | 1.8500 | 1.8500 | 1.8400 | 1.8400 | 1.8400 | 224,400 |
| 05 Apr 2024 | 1.8400 | 1.8600 | 1.8400 | 1.8500 | 1.8500 | 505,500 |
| 04 Apr 2024 | 1.8200 | 1.8500 | 1.8200 | 1.8400 | 1.8400 | 1,508,500 |
| 03 Apr 2024 | 1.8400 | 1.8500 | 1.8200 | 1.8300 | 1.8300 | 1,131,000 |
| 02 Apr 2024 | 1.8200 | 1.8400 | 1.8200 | 1.8400 | 1.8400 | 1,063,600 |
| 01 Apr 2024 | 1.8100 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 1,899,200 |
| 29 Mar 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 1,030,600 |
| 27 Mar 2024 | 1.8200 | 1.8300 | 1.8100 | 1.8200 | 1.8200 | 450,400 |
| 26 Mar 2024 | 1.8100 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 4,448,300 |
| 25 Mar 2024 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.8200 | 1,958,900 |
| 22 Mar 2024 | 1.8000 | 1.8200 | 1.7900 | 1.8100 | 1.8100 | 739,300 |
| 21 Mar 2024 | 1.8100 | 1.8100 | 1.7800 | 1.8000 | 1.8000 | 2,983,000 |
| 20 Mar 2024 | 1.8200 | 1.8300 | 1.8000 | 1.8100 | 1.8100 | 1,633,500 |
| 19 Mar 2024 | 1.8000 | 1.8300 | 1.8000 | 1.8200 | 1.8200 | 2,003,000 |
| 18 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8100 | 1.8100 | 821,200 |
| 15 Mar 2024 | 1.8000 | 1.8100 | 1.8000 | 1.8000 | 1.8000 | 837,200 |
| 14 Mar 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.8000 | 708,000 |
| 13 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.8000 | 1.8000 | 489,100 |
| 12 Mar 2024 | 1.7900 | 1.8000 | 1.7900 | 1.7900 | 1.7900 | 523,900 |
| 11 Mar 2024 | 1.7800 | 1.8000 | 1.7800 | 1.7900 | 1.7900 | 1,033,000 |
| 08 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 495,200 |
| 07 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 265,200 |
| 06 Mar 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 519,700 |
| 05 Mar 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 328,200 |
| 04 Mar 2024 | 1.7800 | 1.7900 | 1.7800 | 1.7800 | 1.7800 | 950,600 |
| 01 Mar 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 14,089,300 |
| 29 Feb 2024 | 1.7800 | 1.7900 | 1.7700 | 1.7700 | 1.7700 | 2,051,200 |
| 28 Feb 2024 | 1.7900 | 1.7900 | 1.7700 | 1.7800 | 1.7800 | 1,727,100 |
| 27 Feb 2024 | 1.7600 | 1.8000 | 1.7600 | 1.7900 | 1.7900 | 1,326,500 |
| 26 Feb 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 2,012,000 |
| 23 Feb 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 3,931,800 |
| 22 Feb 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 1,583,200 |
| 21 Feb 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 832,800 |
| 20 Feb 2024 | 1.7800 | 1.7900 | 1.7600 | 1.7800 | 1.7800 | 3,000,400 |
| 19 Feb 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7700 | 2,198,000 |
| 16 Feb 2024 | 1.7700 | 1.7900 | 1.7600 | 1.7700 | 1.7700 | 3,918,300 |
| 15 Feb 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7700 | 1.7700 | 3,404,300 |
| 14 Feb 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7600 | 916,400 |
| 13 Feb 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7700 | 1,686,400 |
| 09 Feb 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 257,600 |
| 08 Feb 2024 | 1.7600 | 1.7700 | 1.7400 | 1.7500 | 1.7500 | 1,545,900 |
| 07 Feb 2024 | 1.7600 | 1.7700 | 1.7500 | 1.7600 | 1.7600 | 2,145,000 |
| 07 Feb 2024 | 0.024 Dividend | |||||
| 06 Feb 2024 | 1.7700 | 1.7900 | 1.7700 | 1.7800 | 1.7560 | 2,013,200 |
| 05 Feb 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7600 | 1.7363 | 1,360,600 |
| 02 Feb 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7600 | 1.7363 | 1,987,800 |
| 31 Jan 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7800 | 1.7560 | 3,601,600 |
| 30 Jan 2024 | 1.7700 | 1.7800 | 1.7500 | 1.7600 | 1.7363 | 4,714,100 |
| 29 Jan 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7461 | 3,203,500 |
| 26 Jan 2024 | 1.7900 | 1.7900 | 1.7600 | 1.7600 | 1.7363 | 5,789,200 |
| 24 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7560 | 4,266,900 |
| 23 Jan 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7700 | 1.7461 | 1,828,600 |
| 22 Jan 2024 | 1.7700 | 1.7800 | 1.7600 | 1.7800 | 1.7560 | 1,578,000 |
| 19 Jan 2024 | 1.7800 | 1.7800 | 1.7600 | 1.7700 | 1.7461 | 1,161,600 |
| 18 Jan 2024 | 1.7600 | 1.7800 | 1.7500 | 1.7700 | 1.7461 | 4,217,600 |
| 17 Jan 2024 | 1.7800 | 1.7900 | 1.7500 | 1.7500 | 1.7264 | 5,532,200 |
| 16 Jan 2024 | 1.7600 | 1.7900 | 1.7600 | 1.7800 | 1.7560 | 3,232,700 |
| 15 Jan 2024 | 1.7800 | 1.8000 | 1.7600 | 1.7600 | 1.7363 | 2,819,100 |
| 12 Jan 2024 | 1.7900 | 1.7900 | 1.7500 | 1.7800 | 1.7560 | 4,688,000 |
| 11 Jan 2024 | 1.7900 | 1.7900 | 1.7800 | 1.7800 | 1.7560 | 960,500 |
| 10 Jan 2024 | 1.8000 | 1.8000 | 1.7800 | 1.7800 | 1.7560 | 1,201,700 |
| 09 Jan 2024 | 1.7900 | 1.8100 | 1.7900 | 1.7900 | 1.7659 | 1,239,100 |
| 08 Jan 2024 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7757 | 1,288,700 |
| 05 Jan 2024 | 1.8100 | 1.8200 | 1.8000 | 1.8000 | 1.7757 | 1,305,500 |
| 04 Jan 2024 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.7856 | 1,871,100 |
| 03 Jan 2024 | 1.7900 | 1.8000 | 1.7800 | 1.8000 | 1.7757 | 671,800 |
| 02 Jan 2024 | 1.7900 | 1.8000 | 1.7700 | 1.7800 | 1.7560 | 1,815,600 |
| 29 Dec 2023 | 1.8000 | 1.8100 | 1.7900 | 1.7900 | 1.7659 | 922,600 |
| 28 Dec 2023 | 1.8000 | 1.8000 | 1.7800 | 1.7900 | 1.7659 | 771,400 |
| 27 Dec 2023 | 1.8000 | 1.8100 | 1.7900 | 1.8000 | 1.7757 | 241,600 |
| 26 Dec 2023 | 1.8100 | 1.8100 | 1.7900 | 1.8000 | 1.7757 | 152,300 |
| 22 Dec 2023 | 1.8100 | 1.8100 | 1.7900 | 1.8100 | 1.7856 | 537,200 |
| 21 Dec 2023 | 1.8200 | 1.8200 | 1.8000 | 1.8100 | 1.7856 | 2,158,000 |
| 20 Dec 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8200 | 1.7955 | 235,300 |
| 19 Dec 2023 | 1.8100 | 1.8200 | 1.8100 | 1.8100 | 1.7856 | 1,560,200 |
| 18 Dec 2023 | 1.8100 | 1.8300 | 1.8000 | 1.8100 | 1.7856 | 2,414,200 |
| 15 Dec 2023 | 1.8000 | 1.8200 | 1.8000 | 1.8100 | 1.7856 | 3,595,400 |
| 14 Dec 2023 | 1.7900 | 1.8200 | 1.7800 | 1.8000 | 1.7757 | 2,466,500 |
| 13 Dec 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7900 | 1.7659 | 882,100 |
| 12 Dec 2023 | 1.7900 | 1.8000 | 1.7700 | 1.7800 | 1.7560 | 2,650,800 |
| 11 Dec 2023 | 1.7800 | 1.8000 | 1.7700 | 1.7900 | 1.7659 | 340,500 |
| 08 Dec 2023 | 1.7800 | 1.7900 | 1.7700 | 1.7800 | 1.7560 | 1,440,600 |
| 07 Dec 2023 | 1.8000 | 1.8100 | 1.7800 | 1.7800 | 1.7560 | 3,159,800 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.