Unlock stock picks and a broker-level newsfeed that powers Wall Street.

Kuala Lumpur - Delayed Quote MYR

Axis Real Estate Investment Trust (5106.KL)

1.9100
+0.0100
+(0.53%)
At close: April 30 at 4:52:09 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
Apr 30, 20251.90001.92001.89001.91001.91001,507,600
Apr 29, 20251.90001.92001.89001.90001.90001,919,600
Apr 28, 20251.87001.90001.86001.89001.89001,745,500
Apr 25, 20251.87001.87001.85001.87001.8700694,800
Apr 24, 20251.84001.87001.83001.87001.87002,558,800
Apr 23, 20251.84001.85001.83001.83001.8300731,900
Apr 22, 20251.80001.84001.80001.84001.84001,245,300
Apr 21, 20251.81001.83001.79001.80001.80001,025,200
Apr 18, 20251.81001.83001.81001.83001.8300226,300
Apr 17, 20251.81001.82001.80001.82001.8200465,500
Apr 16, 20251.81001.81001.79001.81001.810097,900
Apr 15, 20251.79001.81001.77001.81001.8100794,200
Apr 14, 20251.80001.80001.76001.79001.7900608,500
Apr 11, 20251.74001.79001.73001.79001.7900502,100
Apr 10, 20251.80001.80001.74001.75001.75001,154,300
Apr 9, 20251.76001.80001.73001.80001.80001,365,100
Apr 8, 20251.76001.78001.71001.77001.77002,244,500
Apr 7, 20251.81001.81001.75001.76001.76001,258,800
Apr 4, 20251.81001.84001.80001.83001.8300885,000
Apr 3, 20251.80001.83001.80001.82001.8200547,200
Apr 2, 20251.79001.81001.79001.81001.8100450,400
Mar 28, 20251.82001.82001.80001.80001.80002,419,000
Mar 27, 20251.81001.83001.81001.82001.82001,971,900
Mar 26, 20251.83001.84001.81001.81001.8100692,300
Mar 25, 20251.83001.83001.82001.83001.8300156,100
Mar 24, 20251.80001.84001.80001.83001.83001,512,200
Mar 21, 20251.85001.86001.81001.81001.810010,005,100
Mar 20, 20251.85001.86001.83001.85001.85002,248,500
Mar 19, 20251.85001.86001.83001.85001.85003,476,500
Mar 17, 20251.83001.86001.83001.84001.84002,050,900
Mar 14, 20251.87001.88001.83001.83001.83002,007,100
Mar 13, 20251.86001.87001.83001.87001.87001,607,900
Mar 12, 20251.83001.86001.82001.86001.86001,277,700
Mar 11, 20251.84001.85001.81001.83001.83001,794,600
Mar 10, 20251.85001.86001.84001.85001.8500604,600
Mar 7, 20251.84001.86001.82001.86001.86001,515,700
Mar 6, 20251.84001.84001.82001.84001.8400597,100
Mar 5, 20251.83001.84001.81001.84001.84001,566,100
Mar 4, 20251.81001.83001.80001.83001.83001,796,700
Mar 3, 20251.81001.83001.80001.82001.8200287,700
Feb 28, 20251.82001.82001.79001.81001.8100865,800
Feb 27, 20251.78001.82001.78001.81001.8100973,100
Feb 26, 20251.76001.78001.76001.78001.7800424,700
Feb 25, 20251.77001.78001.75001.76001.76001,460,700
Feb 24, 20251.78001.79001.77001.78001.7800572,700
Feb 21, 20251.79001.79001.75001.78001.7800517,900
Feb 20, 20251.78001.79001.77001.78001.78001,309,000
Feb 19, 20251.79001.79001.77001.78001.78008,630,700
Feb 18, 2025 0.0127 Dividend
Feb 18, 20251.78001.79001.77001.77001.7700727,700
Feb 17, 20251.79001.81001.77001.79001.77732,833,600
Feb 14, 20251.79001.80001.78001.78001.7674166,800
Feb 13, 20251.81001.81001.79001.79001.7773960,300
Feb 12, 20251.79001.80001.78001.80001.7872399,800
Feb 10, 20251.80001.80001.79001.79001.777397,200
Feb 7, 20251.80001.81001.79001.80001.7872564,600
Feb 6, 20251.80001.80001.79001.80001.7872122,300
Feb 5, 20251.80001.81001.79001.80001.78721,947,700
Feb 4, 20251.79001.81001.78001.81001.79721,214,700
Feb 3, 20251.78001.80001.78001.80001.7872298,700
Jan 31, 20251.77001.80001.77001.78001.7674622,300
Jan 28, 20251.78001.79001.76001.77001.7574508,600
Jan 27, 20251.76001.79001.76001.78001.76741,644,200
Jan 24, 20251.74001.76001.73001.76001.7475549,600
Jan 23, 20251.73001.75001.73001.74001.72772,061,100
Jan 22, 20251.73001.74001.73001.73001.71773,357,000
Jan 21, 20251.73001.74001.72001.73001.71773,254,800
Jan 20, 20251.73001.73001.72001.72001.7078741,400
Jan 17, 20251.72001.73001.71001.73001.7177602,500
Jan 16, 20251.72001.73001.71001.72001.70781,520,600
Jan 15, 20251.72001.73001.71001.72001.7078168,900
Jan 14, 20251.73001.74001.71001.72001.70781,513,300
Jan 13, 20251.73001.73001.72001.73001.7177155,200
Jan 10, 20251.72001.73001.71001.72001.7078662,000
Jan 9, 20251.72001.73001.71001.72001.70786,563,700
Jan 8, 20251.73001.73001.71001.72001.70784,769,600
Jan 7, 20251.75001.75001.73001.73001.71776,799,200
Jan 6, 20251.74001.75001.74001.75001.73762,272,000
Jan 3, 20251.73001.74001.72001.73001.71775,865,400
Jan 2, 20251.73001.75001.72001.73001.71779,508,800
Dec 31, 20241.74001.74001.73001.73001.71772,126,600
Dec 30, 20241.72001.74001.72001.74001.72771,233,500
Dec 27, 20241.72001.73001.71001.72001.70782,967,600
Dec 26, 20241.73001.74001.72001.72001.70782,875,600
Dec 24, 20241.73001.75001.72001.73001.71771,957,200
Dec 23, 20241.73001.73001.72001.72001.7078786,700
Dec 20, 20241.74001.75001.73001.73001.71771,688,700
Dec 19, 20241.74001.76001.74001.75001.73762,060,800
Dec 18, 20241.76001.76001.75001.75001.73762,259,700
Dec 17, 20241.74001.77001.73001.76001.74752,143,600
Dec 16, 20241.72001.74001.71001.73001.71772,975,300
Dec 13, 20241.72001.73001.71001.71001.69794,694,300
Dec 12, 20241.71001.72001.71001.72001.70781,243,500
Dec 11, 20241.72001.72001.71001.71001.69791,873,000
Dec 10, 20241.73001.73001.72001.72001.70784,158,300
Dec 9, 20241.73001.74001.72001.72001.70781,518,000
Dec 6, 20241.74001.74001.73001.74001.7277512,000
Dec 5, 20241.75001.75001.73001.74001.7277257,800
Dec 4, 20241.74001.75001.73001.75001.73761,126,600
Dec 3, 20241.74001.75001.73001.74001.72771,541,500
Dec 2, 20241.73001.74001.72001.74001.72771,061,500
Nov 29, 20241.74001.74001.73001.73001.71771,162,400
Nov 28, 20241.74001.74001.73001.73001.71771,829,500
Nov 27, 20241.73001.75001.72001.75001.73762,225,500
Nov 26, 20241.73001.74001.72001.73001.71772,317,400
Nov 25, 20241.76001.76001.73001.73001.71773,659,900
Nov 22, 20241.74001.76001.73001.76001.74751,748,100
Nov 21, 20241.74001.75001.73001.74001.72771,549,400
Nov 20, 20241.74001.75001.72001.75001.73765,803,800
Nov 19, 20241.74001.75001.72001.74001.72773,014,900
Nov 18, 20241.74001.74001.72001.73001.71775,821,600
Nov 15, 20241.74001.74001.73001.74001.7277531,100
Nov 14, 20241.73001.74001.73001.74001.7277956,000
Nov 13, 20241.74001.74001.72001.73001.7177386,700
Nov 12, 2024 0.011 Dividend
Nov 12, 20241.73001.74001.72001.74001.7277141,600
Nov 11, 2024 0.0235 Dividend
Nov 11, 20241.74001.74001.71001.73001.70682,163,400
Nov 8, 20241.74001.75001.74001.75001.70341,180,200
Nov 7, 20241.75001.75001.71001.73001.68392,761,300
Nov 6, 20241.75001.75001.74001.75001.70341,595,200
Nov 5, 20241.75001.77001.74001.75001.70343,440,800
Nov 4, 20241.80001.80001.74001.75001.70342,690,800
Nov 1, 20241.79001.79001.78001.79001.74231,598,200
Oct 30, 20241.80001.80001.79001.79001.74231,184,200
Oct 29, 20241.80001.82001.79001.80001.75201,275,400
Oct 28, 20241.80001.81001.79001.81001.7618253,100
Oct 25, 20241.80001.81001.79001.80001.7520167,200
Oct 24, 20241.81001.81001.80001.80001.7520458,000
Oct 23, 20241.80001.81001.79001.81001.7618482,600
Oct 22, 20241.80001.81001.79001.79001.7423756,200
Oct 21, 20241.80001.82001.79001.80001.7520773,800
Oct 18, 20241.80001.81001.79001.80001.75201,422,700
Oct 17, 20241.80001.80001.79001.79001.7423853,600
Oct 16, 20241.81001.81001.79001.79001.74231,208,600
Oct 15, 20241.81001.81001.80001.81001.7618818,900
Oct 14, 20241.82001.83001.81001.81001.76181,436,700
Oct 11, 20241.84001.84001.82001.82001.77151,335,000
Oct 10, 20241.83001.84001.82001.83001.7812893,600
Oct 9, 20241.84001.84001.82001.82001.7715673,400
Oct 8, 20241.83001.84001.83001.83001.7812435,600
Oct 7, 20241.84001.85001.82001.83001.7812908,200
Oct 4, 20241.84001.85001.83001.84001.7910988,700
Oct 3, 20241.84001.84001.83001.84001.7910247,300
Oct 2, 20241.84001.84001.83001.84001.7910612,800
Oct 1, 20241.83001.85001.82001.84001.7910689,700
Sep 30, 20241.83001.84001.82001.83001.78121,589,400
Sep 27, 20241.83001.85001.82001.82001.77151,306,200
Sep 26, 20241.85001.85001.82001.84001.7910341,600
Sep 25, 20241.85001.85001.83001.84001.7910163,500
Sep 24, 20241.80001.86001.80001.85001.80071,511,300
Sep 23, 20241.80001.82001.79001.81001.76181,001,200
Sep 20, 20241.84001.85001.80001.80001.75206,965,300
Sep 19, 20241.82001.86001.81001.86001.81041,320,000
Sep 18, 20241.81001.82001.79001.81001.7618624,300
Sep 17, 20241.80001.81001.79001.81001.7618480,800
Sep 13, 20241.80001.80001.79001.80001.7520122,500
Sep 12, 20241.80001.80001.79001.80001.752032,600
Sep 11, 20241.79001.81001.79001.80001.7520398,400
Sep 10, 20241.79001.81001.79001.80001.75202,192,500
Sep 9, 20241.78001.79001.77001.79001.7423637,800
Sep 6, 20241.78001.79001.77001.78001.73261,775,800
Sep 5, 20241.79001.80001.78001.79001.7423580,400
Sep 4, 20241.79001.80001.78001.79001.7423463,400
Sep 3, 20241.80001.80001.78001.79001.74231,138,600
Sep 2, 20241.81001.81001.79001.80001.7520453,800
Aug 30, 20241.81001.81001.80001.80001.7520675,300
Aug 29, 20241.80001.82001.80001.80001.75204,292,000
Aug 28, 20241.81001.81001.79001.80001.75201,183,200
Aug 27, 20241.82001.82001.80001.81001.76181,369,800
Aug 26, 20241.82001.83001.80001.83001.78121,639,100
Aug 23, 20241.84001.84001.81001.81001.7618606,500
Aug 22, 20241.84001.85001.83001.84001.7910537,600
Aug 21, 20241.81001.85001.81001.84001.7910577,500
Aug 20, 20241.81001.83001.80001.81001.76181,222,800
Aug 19, 20241.80001.82001.80001.80001.7520432,100
Aug 16, 20241.79001.80001.78001.80001.7520371,800
Aug 15, 20241.78001.80001.78001.79001.7423210,500
Aug 14, 20241.79001.80001.78001.78001.7326408,800
Aug 13, 20241.79001.80001.78001.80001.7520300,600
Aug 12, 20241.81001.81001.76001.79001.7423488,400
Aug 9, 20241.80001.80001.79001.80001.7520163,300
Aug 8, 20241.80001.80001.78001.79001.7423304,400
Aug 7, 20241.80001.81001.79001.79001.74231,087,400
Aug 6, 20241.74001.80001.74001.79001.74231,186,600
Aug 5, 2024 0.0225 Dividend
Aug 5, 20241.77001.79001.74001.74001.69362,145,600
Aug 2, 20241.80001.84001.79001.81001.73991,337,100
Aug 1, 20241.81001.83001.80001.81001.73995,304,700
Jul 31, 20241.81001.83001.78001.81001.73995,900,300
Jul 30, 20241.82001.84001.81001.82001.74952,156,300
Jul 29, 20241.82001.83001.81001.82001.74951,452,900
Jul 26, 20241.82001.83001.81001.81001.7399736,000
Jul 25, 20241.85001.87001.80001.82001.74955,736,800
Jul 24, 20241.87001.87001.85001.85001.77831,175,600
Jul 23, 20241.86001.87001.85001.87001.7975636,500
Jul 22, 20241.85001.87001.84001.86001.78791,144,500
Jul 19, 20241.86001.86001.85001.86001.7879341,500
Jul 18, 20241.84001.86001.84001.85001.77834,080,100
Jul 17, 20241.86001.86001.82001.84001.76873,038,200
Jul 16, 20241.87001.87001.85001.86001.78792,076,700
Jul 15, 20241.87001.87001.86001.87001.7975722,400
Jul 12, 20241.86001.88001.86001.87001.79751,702,600
Jul 11, 20241.87001.88001.86001.88001.80711,194,000
Jul 10, 20241.87001.88001.86001.87001.7975452,200
Jul 9, 20241.87001.88001.86001.87001.79751,096,300
Jul 5, 20241.87001.87001.86001.87001.797539,300
Jul 4, 20241.85001.87001.84001.87001.79751,596,700
Jul 3, 20241.84001.86001.83001.85001.77831,424,400
Jul 2, 20241.84001.84001.83001.83001.7591324,700
Jul 1, 20241.83001.85001.83001.83001.75911,352,900
Jun 28, 20241.83001.84001.83001.83001.75911,194,500
Jun 27, 20241.83001.84001.82001.83001.7591827,100
Jun 26, 20241.83001.84001.81001.83001.75911,667,700
Jun 25, 20241.82001.84001.82001.84001.7687841,100
Jun 24, 20241.84001.84001.82001.82001.7495938,300
Jun 21, 20241.83001.84001.82001.84001.768710,583,000
Jun 20, 20241.85001.85001.83001.84001.76871,631,500
Jun 19, 20241.82001.86001.82001.85001.77832,927,700
Jun 18, 20241.83001.83001.81001.82001.74951,486,700
Jun 14, 20241.84001.84001.83001.83001.75911,255,600
Jun 13, 20241.84001.85001.83001.84001.7687906,700
Jun 12, 20241.83001.85001.83001.84001.76872,355,500
Jun 11, 20241.84001.84001.81001.83001.75911,619,900
Jun 10, 20241.85001.85001.83001.84001.76871,671,700
Jun 7, 20241.84001.85001.82001.84001.76874,139,500
Jun 6, 20241.83001.84001.82001.84001.76873,167,800
Jun 5, 20241.84001.85001.83001.83001.75911,314,000
Jun 4, 20241.84001.85001.83001.84001.7687424,800
May 31, 20241.84001.85001.83001.84001.76871,273,900
May 30, 20241.86001.87001.84001.84001.76872,037,200
May 29, 20241.87001.87001.86001.87001.7975286,600
May 28, 20241.89001.89001.86001.86001.78791,749,900
May 27, 20241.87001.90001.86001.89001.81682,791,800
May 24, 20241.87001.87001.85001.87001.79751,739,500
May 23, 20241.87001.87001.85001.86001.78792,960,200
May 21, 20241.86001.87001.85001.86001.78793,918,800
May 20, 20241.86001.87001.85001.86001.78793,017,100
May 17, 20241.85001.87001.85001.86001.7879953,100
May 16, 20241.85001.86001.84001.84001.7687782,900
May 15, 20241.85001.86001.85001.85001.7783272,700
May 14, 20241.87001.88001.85001.86001.7879921,800
May 13, 20241.86001.89001.86001.87001.7975817,200
May 10, 20241.88001.88001.86001.86001.78791,193,400
May 9, 20241.89001.89001.87001.88001.80712,520,800
May 8, 20241.88001.90001.87001.89001.81685,601,800
May 7, 2024 0.023 Dividend
May 7, 20241.89001.91001.87001.88001.80713,832,100
May 6, 20241.92001.92001.90001.90001.80432,535,300
May 3, 20241.91001.92001.91001.92001.82321,620,700
May 2, 20241.92001.93001.90001.91001.81384,381,600
Apr 30, 20241.94001.96001.90001.92001.82325,974,300

Related Tickers

5235SS.KL KLCC Property Holdings Berhad
8.69
0.00%
 
5120.KL AmFirst Real Estate Investment Trust
0.2950
-1.67%
 
5269.KL Al-Salam Real Estate Investment Trust
0.3500
0.00%
 
5127.KL AmanahRaya Real Estate Investment Trust
0.3950
0.00%
 
5110.KL Uoa Real Estate Investment
0.8150
+1.24%
 
4340.SR Al Rajhi REIT Fund
8.44
+0.36%
 
HMN.SI CapitaLand Ascott Trust
0.8550
0.00%