Axis Real Estate Investment Trust

AXSR
🏛️ malaysia →
2.07
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:25 2.06 2.06 2.06 2.06 0.3K
09:45 2.06 2.06 2.06 2.06 0.1K
10:20 2.05 2.05 2.05 2.05 95.6K
10:25 2.05 2.05 2.05 2.05 0.1K
10:35 2.05 2.05 2.05 2.05 70.0K
10:40 2.05 2.05 2.05 2.05 1.2K
10:50 2.05 2.05 2.05 2.05 85.0K
10:55 2.05 2.05 2.05 2.05 0.8K
11:00 2.04 2.05 2.04 2.05 1.4K
11:10 2.05 2.05 2.05 2.05 16.2K
11:15 2.05 2.05 2.05 2.05 1.9K
11:20 2.05 2.06 2.05 2.05 45.2K
11:30 2.05 2.05 2.05 2.05 51.9K
11:40 2.05 2.05 2.05 2.05 17.4K
11:55 2.05 2.05 2.05 2.05 0.8K
12:00 2.05 2.05 2.05 2.05 26.0K
12:05 2.05 2.05 2.05 2.05 32.9K
12:25 2.05 2.06 2.05 2.06 5.5K
14:30 2.05 2.05 2.05 2.05 7.5K
14:35 2.05 2.05 2.05 2.05 0.6K
14:40 2.06 2.06 2.06 2.06 6.5K
14:45 2.06 2.06 2.06 2.06 0.2K
14:55 2.06 2.06 2.06 2.06 1.6K
15:00 2.05 2.05 2.05 2.05 0.1K
15:05 2.06 2.06 2.05 2.05 76.9K
15:10 2.05 2.05 2.05 2.05 30.0K
15:15 2.05 2.05 2.05 2.05 1.6K
15:25 2.05 2.05 2.05 2.05 0.9K
15:35 2.05 2.05 2.05 2.05 1.9K
15:40 2.05 2.05 2.04 2.04 2.6K
15:45 2.04 2.04 2.04 2.04 1.0K
15:55 2.05 2.05 2.05 2.05 1.6K
16:05 2.05 2.05 2.05 2.05 1.4K
16:10 2.05 2.05 2.05 2.05 347.2K
16:20 2.04 2.05 2.04 2.05 22.2K
16:25 2.05 2.05 2.05 2.05 1.5K
16:30 2.05 2.05 2.05 2.05 88.6K
16:35 2.05 2.05 2.05 2.05 77.1K
16:40 2.05 2.05 2.04 2.05 43.6K
16:55 2.05 2.05 2.05 2.05 54.9K
Date Open Price High Price Low Price Close Price Volume
2025-10-02 2.05 2.09 2.05 2.07 2.5M
2025-10-01 2.06 2.06 2.04 2.05 2.6M
2025-09-30 2.07 2.07 2.05 2.05 2.1M
2025-09-29 2.05 2.09 2.04 2.06 11.7M
2025-09-26 2.06 2.06 2.04 2.05 11.2M
2025-09-25 2.06 2.07 2.05 2.06 0.8M
2025-09-24 2.05 2.06 2.04 2.06 3.5M
2025-09-23 2.06 2.06 2.04 2.05 1.2M
2025-09-22 2.05 2.06 2.05 2.05 0.5M
2025-09-19 2.06 2.07 2.05 2.05 1.6M
2025-09-18 2.06 2.06 2.05 2.06 1.3M
2025-09-17 2.06 2.07 2.05 2.06 0.9M
2025-09-12 2.05 2.07 2.05 2.06 1.3M
2025-09-11 2.04 2.06 2.04 2.05 1.0M
2025-09-10 2.04 2.06 2.03 2.05 2.1M
2025-09-09 2.03 2.06 2.02 2.04 0.9M
2025-09-08 2.08 2.08 2.03 2.03 1.0M
2025-09-04 2.03 2.05 2.02 2.04 1.5M
2025-09-03 2.03 2.04 2.02 2.03 0.7M
2025-09-02 2.06 2.06 2.03 2.03 3.1M
2025-08-29 2.03 2.05 2.02 2.04 0.9M
2025-08-28 2.02 2.05 2.02 2.03 1.6M
2025-08-27 2.04 2.06 2.01 2.01 2.3M
2025-08-26 2.05 2.05 2.03 2.04 0.7M
2025-08-25 2.03 2.05 2.03 2.04 2.6M
2025-08-22 2.04 2.05 2.03 2.03 1.7M
2025-08-21 2.05 2.06 2.02 2.04 2.8M
2025-08-20 2.06 2.06 2.04 2.05 3.0M
2025-08-19 2.04 2.08 2.04 2.06 4.3M
2025-08-18 2.06 2.06 2.02 2.03 0.8M
2025-08-15 2.06 2.06 2.02 2.06 10.9M
2025-08-14 2.04 2.07 2.04 2.05 8.6M
2025-08-13 2.06 2.07 2.01 2.04 5.8M
2025-08-12 2.03 2.06 2.03 2.06 3.1M
2025-08-11 2.10 2.10 2.05 2.06 3.2M
2025-08-08 2.09 2.12 2.07 2.10 1.3M
2025-08-07 2.08 2.10 2.07 2.08 1.6M
2025-08-06 2.07 2.09 2.06 2.08 1.9M
2025-08-05 2.06 2.10 2.06 2.07 3.3M
2025-08-04 2.01 2.07 2.01 2.06 4.7M
2025-08-01 1.99 2.04 1.99 2.01 2.2M
2025-07-31 1.97 2.00 1.97 1.99 3.8M
2025-07-30 1.97 1.99 1.96 1.97 3.0M
2025-07-29 1.96 1.98 1.95 1.97 3.7M
2025-07-28 1.98 1.99 1.94 1.95 1.2M
2025-07-25 2.05 2.05 1.98 1.98 1.2M
2025-07-24 1.99 2.05 1.98 2.05 2.5M
2025-07-23 1.98 1.99 1.96 1.99 0.4M
2025-07-22 1.99 1.99 1.96 1.98 1.1M
2025-07-21 1.99 2.00 1.97 1.99 1.8M
2025-07-18 2.01 2.01 1.98 1.99 3.1M
2025-07-17 2.00 2.01 1.99 2.01 1.1M
2025-07-16 2.00 2.00 1.98 2.00 1.5M
2025-07-15 1.98 2.01 1.98 2.00 2.1M
2025-07-14 2.01 2.02 1.97 1.99 1.3M
2025-07-11 2.00 2.02 2.00 2.01 1.5M
2025-07-10 2.00 2.02 1.98 2.00 2.9M
2025-07-09 1.97 2.00 1.96 2.00 0.7M
2025-07-08 1.97 1.98 1.95 1.97 0.2M
2025-07-07 1.95 1.97 1.93 1.97 0.5M
2025-07-04 1.96 1.98 1.95 1.95 0.3M
2025-07-03 1.96 1.98 1.95 1.96 0.3M
2025-07-02 1.96 1.98 1.95 1.95 0.3M
2025-07-01 1.95 1.98 1.94 1.96 0.5M
2025-06-30 1.97 1.97 1.94 1.95 1.8M
2025-06-26 1.94 1.96 1.93 1.95 2.4M
2025-06-25 1.93 1.96 1.92 1.96 1.3M
2025-06-24 1.95 1.96 1.93 1.93 1.6M
2025-06-23 1.95 1.96 1.93 1.95 1.9M
2025-06-20 1.92 1.95 1.92 1.95 3.7M
2025-06-19 1.94 1.95 1.92 1.93 2.0M
2025-06-18 1.94 1.95 1.94 1.94 0.1M
2025-06-17 1.94 1.96 1.94 1.94 0.9M
2025-06-16 1.93 1.96 1.93 1.94 1.3M
2025-06-13 1.93 1.94 1.93 1.93 1.0M
2025-06-12 1.98 1.98 1.93 1.93 2.9M
2025-06-11 1.98 1.98 1.96 1.98 1.4M
2025-06-10 1.98 1.99 1.97 1.98 1.2M
2025-06-09 1.94 2.00 1.94 1.99 2.0M
2025-06-06 1.96 1.96 1.93 1.94 0.5M
2025-06-05 1.95 1.97 1.94 1.96 0.6M
2025-06-04 1.96 1.96 1.93 1.95 1.6M
2025-06-03 1.92 1.97 1.90 1.96 1.0M
2025-05-30 1.92 1.93 1.88 1.91 9.6M
2025-05-29 1.92 1.92 1.90 1.92 2.0M
2025-05-28 1.94 1.95 1.91 1.92 0.8M
2025-05-27 1.92 1.94 1.92 1.94 2.3M
2025-05-26 1.91 1.94 1.91 1.94 1.3M
2025-05-23 1.90 1.92 1.90 1.92 3.2M
2025-05-22 1.92 1.92 1.89 1.90 1.0M
2025-05-21 1.90 1.91 1.89 1.91 1.0M
2025-05-20 1.87 1.91 1.87 1.90 0.8M
2025-05-19 1.89 1.90 1.88 1.88 1.2M
2025-05-16 1.90 1.91 1.88 1.90 3.1M
2025-05-15 1.91 1.91 1.89 1.90 0.9M
2025-05-14 1.90 1.91 1.89 1.91 2.6M
2025-05-13 1.91 1.92 1.90 1.91 0.6M
2025-05-09 1.90 1.92 1.90 1.91 2.7M
2025-05-08 1.90 1.92 1.89 1.91 1.8M
2025-05-07 1.90 1.91 1.88 1.91 3.4M
2025-05-06 1.91 1.92 1.90 1.92 2.5M
2025-05-05 1.92 1.92 1.90 1.90 1.8M
2025-05-02 1.91 1.93 1.90 1.92 1.1M
2025-04-30 1.90 1.92 1.89 1.91 1.5M
2025-04-29 1.90 1.92 1.89 1.90 1.9M
2025-04-28 1.87 1.90 1.86 1.89 1.7M
2025-04-25 1.87 1.87 1.85 1.87 0.7M
2025-04-24 1.84 1.87 1.83 1.87 2.6M
2025-04-23 1.84 1.85 1.83 1.83 0.7M
2025-04-22 1.80 1.84 1.80 1.84 1.2M
2025-04-21 1.81 1.83 1.79 1.80 1.0M
2025-04-18 1.81 1.83 1.81 1.83 0.2M
2025-04-17 1.81 1.82 1.80 1.82 0.5M
2025-04-16 1.81 1.81 1.79 1.81 0.1M
2025-04-15 1.79 1.81 1.77 1.81 0.8M
2025-04-14 1.80 1.80 1.76 1.79 0.6M
2025-04-11 1.74 1.79 1.73 1.79 0.5M
2025-04-10 1.80 1.80 1.74 1.75 1.2M
2025-04-09 1.76 1.80 1.73 1.80 1.4M
2025-04-08 1.76 1.78 1.71 1.77 2.2M
2025-04-07 1.81 1.81 1.75 1.76 1.3M
2025-04-04 1.81 1.84 1.80 1.83 0.9M
2025-04-03 1.80 1.83 1.80 1.82 0.5M
2025-04-02 1.79 1.81 1.79 1.81 0.5M
2025-03-28 1.82 1.82 1.80 1.80 2.4M
2025-03-27 1.81 1.83 1.81 1.82 2.0M
2025-03-26 1.83 1.84 1.81 1.81 0.7M
2025-03-25 1.83 1.83 1.82 1.83 0.2M
2025-03-24 1.80 1.84 1.80 1.83 1.5M
2025-03-21 1.85 1.86 1.81 1.81 10.0M
2025-03-20 1.85 1.86 1.83 1.85 2.2M
2025-03-19 1.85 1.86 1.83 1.85 3.5M
2025-03-17 1.83 1.86 1.83 1.84 2.1M
2025-03-14 1.87 1.88 1.83 1.83 2.0M
2025-03-13 1.86 1.87 1.83 1.87 1.6M
2025-03-12 1.83 1.86 1.82 1.86 1.3M
2025-03-11 1.84 1.85 1.81 1.83 1.8M
2025-03-10 1.85 1.86 1.84 1.85 0.6M
2025-03-07 1.84 1.86 1.82 1.86 1.5M
2025-03-06 1.84 1.84 1.82 1.84 0.6M
2025-03-05 1.83 1.84 1.81 1.84 1.6M
2025-03-04 1.81 1.83 1.80 1.83 1.8M
2025-03-03 1.81 1.83 1.80 1.82 0.3M
2025-02-28 1.82 1.82 1.79 1.81 0.9M
2025-02-27 1.78 1.82 1.78 1.81 1.0M
2025-02-26 1.76 1.78 1.76 1.78 0.4M
2025-02-25 1.77 1.78 1.75 1.76 1.5M
2025-02-24 1.78 1.79 1.77 1.78 0.6M
2025-02-21 1.79 1.79 1.75 1.78 0.5M
2025-02-20 1.78 1.79 1.77 1.78 1.3M
2025-02-19 1.79 1.79 1.77 1.78 8.6M
2025-02-18 1.78 1.79 1.77 1.77 0.7M
2025-02-17 1.79 1.81 1.77 1.79 2.8M
2025-02-14 1.79 1.80 1.78 1.78 0.2M
2025-02-13 1.81 1.81 1.79 1.79 1.0M
2025-02-12 1.79 1.80 1.78 1.80 0.4M
2025-02-10 1.80 1.80 1.79 1.79 0.1M
2025-02-07 1.80 1.81 1.79 1.80 0.6M
2025-02-06 1.80 1.80 1.79 1.80 0.1M
2025-02-05 1.80 1.81 1.79 1.80 1.9M
2025-02-04 1.79 1.81 1.78 1.81 1.2M
2025-02-03 1.78 1.80 1.78 1.80 0.3M
2025-01-31 1.77 1.80 1.77 1.78 0.6M
2025-01-28 1.78 1.79 1.76 1.77 0.5M
2025-01-27 1.76 1.79 1.76 1.78 1.6M
2025-01-24 1.74 1.76 1.73 1.76 0.5M
2025-01-23 1.73 1.75 1.73 1.74 2.1M
2025-01-22 1.73 1.74 1.73 1.73 3.4M
2025-01-21 1.73 1.74 1.72 1.73 3.3M
2025-01-20 1.73 1.73 1.72 1.72 0.7M
2025-01-17 1.72 1.73 1.71 1.73 0.6M
2025-01-16 1.72 1.73 1.71 1.72 1.5M
2025-01-15 1.72 1.73 1.71 1.72 0.2M
2025-01-14 1.73 1.74 1.71 1.72 1.5M
2025-01-13 1.73 1.73 1.72 1.73 0.2M
2025-01-10 1.72 1.73 1.71 1.72 0.7M
2025-01-09 1.72 1.73 1.71 1.72 6.6M
2025-01-08 1.73 1.73 1.71 1.72 4.8M
2025-01-07 1.75 1.75 1.73 1.73 6.8M
2025-01-06 1.74 1.75 1.74 1.75 2.3M
2025-01-03 1.73 1.74 1.72 1.73 5.9M
2025-01-02 1.73 1.75 1.72 1.73 9.5M