Axis Real Estate Investment Trust(MY:5106)
RM1.74-0.03 (-1.69%)
MY:5106
Axis Real Estate Investment Trust historical prices
RM1.74
At close:-0.03 (-1.69%)
Axis Real Estate Investment Trust (5106) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.77 | 1.77 | 1.72 | 1.74 | 1.74 | -1.69% | 1,872,900 | 1.82 |
| Nov 10, 2026 | 1.78 | 1.80 | 1.76 | 1.77 | 1.77 | -0.56% | 674,000 | 0.64 |
| Nov 09, 2026 | 1.78 | 1.81 | 1.78 | 1.78 | 1.78 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.81 | 1.81 | 1.78 | 1.78 | 1.78 | -1.66% | 185,100 | 0.16 |
| Nov 05, 2026 | 1.78 | 1.81 | 1.78 | 1.81 | 1.81 | +2.26% | 237,500 | 0.21 |
| Nov 04, 2026 | 1.77 | 1.80 | 1.77 | 1.77 | 1.77 | 0.00% | 678,700 | 0.58 |
| Nov 03, 2026 | 1.81 | 1.81 | 1.77 | 1.77 | 1.77 | -0.56% | 449,700 | 0.38 |
| Nov 02, 2026 | 1.78 | 1.78 | 1.77 | 1.78 | 1.78 | 0.00% | 461,200 | 0.37 |
| Oct 30, 2026 | 1.79 | 1.80 | 1.78 | 1.78 | 1.78 | 0.00% | 638,000 | 0.49 |
| Oct 29, 2026 | 1.80 | 1.81 | 1.78 | 1.78 | 1.78 | -0.56% | 682,400 | 0.52 |
| Oct 28, 2026 | 1.79 | 1.81 | 1.79 | 1.79 | 1.79 | 0.00% | 323,500 | 0.24 |
| Oct 27, 2026 | 1.80 | 1.82 | 1.79 | 1.79 | 1.79 | -0.56% | 1,140,100 | 0.85 |
| Oct 26, 2026 | 1.82 | 1.82 | 1.80 | 1.80 | 1.80 | -1.04% | 270,000 | 0.20 |
| Oct 23, 2026 | 1.81 | 1.83 | 1.80 | 1.82 | 1.82 | +0.50% | 695,400 | 0.51 |
| Oct 22, 2026 | 1.85 | 1.85 | 1.81 | 1.81 | 1.81 | -1.58% | 221,000 | 0.16 |
| Oct 21, 2026 | 1.86 | 1.86 | 1.82 | 1.84 | 1.84 | +1.10% | 142,700 | 0.10 |
| Oct 20, 2026 | 1.86 | 1.86 | 1.82 | 1.82 | 1.82 | 0.00% | 621,200 | 0.43 |
| Oct 19, 2026 | 1.88 | 1.89 | 1.82 | 1.82 | 1.82 | -3.24% | 459,100 | 0.32 |
| Oct 16, 2026 | 1.86 | 1.88 | 1.83 | 1.88 | 1.88 | +1.62% | 1,715,400 | 1.20 |
| Oct 15, 2026 | 1.85 | 1.86 | 1.84 | 1.85 | 1.85 | 0.00% | 1,001,200 | 0.70 |
| Oct 14, 2026 | 1.85 | 1.87 | 1.84 | 1.85 | 1.85 | 0.00% | 294,000 | 0.21 |
| Oct 13, 2026 | 1.80 | 1.85 | 1.80 | 1.85 | 1.85 | +2.78% | 1,712,300 | 1.20 |
| Oct 12, 2026 | 1.83 | 1.83 | 1.78 | 1.80 | 1.80 | -1.59% | 433,200 | 0.30 |
| Oct 09, 2026 | 1.85 | 1.85 | 1.82 | 1.83 | 1.83 | -1.14% | 440,000 | 0.31 |
| Oct 08, 2026 | 1.87 | 1.88 | 1.83 | 1.85 | 1.85 | -1.07% | 611,000 | 0.43 |
| Oct 07, 2026 | 1.84 | 1.88 | 1.83 | 1.87 | 1.87 | +1.69% | 674,700 | 0.47 |
| Oct 06, 2026 | 1.85 | 1.85 | 1.83 | 1.84 | 1.84 | 0.00% | 120,300 | 0.08 |
| Oct 05, 2026 | 1.84 | 1.84 | 1.82 | 1.84 | 1.84 | +0.55% | 491,900 | 0.34 |
| Oct 02, 2026 | 1.82 | 1.84 | 1.81 | 1.83 | 1.83 | +1.05% | 1,654,200 | 1.15 |
| Oct 01, 2026 | 1.81 | 1.85 | 1.80 | 1.81 | 1.81 | 0.00% | 1,894,100 | 1.33 |
| Sep 30, 2026 | 1.82 | 1.82 | 1.79 | 1.81 | 1.81 | -0.49% | 585,600 | 0.40 |
| Sep 29, 2026 | 1.80 | 1.82 | 1.79 | 1.82 | 1.82 | +1.06% | 2,191,000 | 1.52 |
| Sep 28, 2026 | 1.78 | 1.83 | 1.78 | 1.80 | 1.80 | +1.12% | 684,900 | 0.47 |
| Sep 25, 2026 | 1.82 | 1.83 | 1.78 | 1.78 | 1.78 | -2.14% | 775,600 | 0.53 |
| Sep 24, 2026 | 1.83 | 1.83 | 1.80 | 1.82 | 1.82 | +0.50% | 1,010,700 | 0.69 |
| Sep 23, 2026 | 1.80 | 1.82 | 1.79 | 1.81 | 1.81 | +0.56% | 2,291,600 | 1.61 |
| Sep 22, 2026 | 1.77 | 1.81 | 1.77 | 1.80 | 1.80 | +1.69% | 1,216,400 | 0.84 |
| Sep 21, 2026 | 1.74 | 1.79 | 1.73 | 1.77 | 1.77 | +2.31% | 1,568,300 | 1.09 |
| Sep 18, 2026 | 1.83 | 1.83 | 1.73 | 1.73 | 1.73 | -5.41% | 5,973,600 | 4.38 |
| Sep 17, 2026 | 1.83 | 1.83 | 1.80 | 1.83 | 1.83 | 0.00% | 803,300 | 0.59 |
| Sep 16, 2026 | 1.83 | 1.83 | 1.79 | 1.83 | 1.83 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.81 | 1.83 | 1.79 | 1.83 | 1.83 | +1.05% | 448,300 | 0.31 |
| Sep 14, 2026 | 1.78 | 1.82 | 1.78 | 1.81 | 1.81 | +1.69% | 497,100 | 0.34 |
| Sep 11, 2026 | 1.83 | 1.83 | 1.77 | 1.78 | 1.78 | -2.68% | 3,190,400 | 2.24 |
| Sep 10, 2026 | 1.81 | 1.83 | 1.81 | 1.83 | 1.83 | +1.05% | 313,500 | 0.21 |
| Sep 09, 2026 | 1.81 | 1.82 | 1.80 | 1.81 | 1.81 | +0.56% | 290,200 | 0.19 |
| Sep 08, 2026 | 1.81 | 1.82 | 1.80 | 1.80 | 1.80 | -0.55% | 744,200 | 0.49 |
| Sep 07, 2026 | 1.81 | 1.83 | 1.80 | 1.81 | 1.81 | 0.00% | 1,581,800 | 1.03 |
| Sep 04, 2026 | 1.80 | 1.84 | 1.80 | 1.81 | 1.81 | +1.12% | 1,276,300 | 0.84 |
| Sep 03, 2026 | 1.86 | 1.86 | 1.79 | 1.79 | 1.79 | -3.24% | 2,427,900 | 1.62 |
