5106.KL - Axis Real Estate Investment Trust

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR
DateOpenHighLowClose*Adj Close**Volume
Jun 26, 20191.77001.77001.75001.75001.750042,200
Jun 25, 20191.77001.77001.75001.75001.75002,681,100
Jun 24, 20191.76001.78001.76001.77001.7700754,800
Jun 21, 20191.79001.79001.76001.76001.76002,651,000
Jun 20, 20191.77001.78001.77001.78001.78005,415,300
Jun 19, 20191.77001.79001.75001.78001.7800664,200
Jun 18, 20191.75001.76001.75001.76001.7600991,100
Jun 17, 20191.77001.77001.75001.75001.7500968,100
Jun 14, 20191.76001.77001.75001.75001.75002,911,500
Jun 13, 20191.76001.77001.75001.76001.76001,646,700
Jun 12, 20191.76001.78001.76001.76001.76004,453,100
Jun 11, 20191.75001.80001.75001.76001.76001,313,900
Jun 10, 20191.74001.76001.72001.75001.75002,184,300
Jun 07, 20191.74001.75001.72001.72001.72002,429,300
Jun 06, 20191.72001.72001.72001.72001.7200-
Jun 05, 20191.72001.72001.72001.72001.7200-
Jun 04, 20191.72001.72001.71001.72001.7200142,700
Jun 03, 20191.71001.73001.71001.73001.73002,099,300
May 31, 20191.73001.73001.70001.71001.7100979,600
May 30, 20191.73001.74001.70001.71001.71002,513,200
May 29, 20191.74001.74001.69001.71001.71003,936,600
May 28, 20191.71001.74001.70001.70001.70001,056,500
May 27, 20191.72001.73001.70001.71001.71002,505,700
May 24, 20191.75001.76001.71001.72001.7200275,400
May 23, 20191.76001.80001.73001.74001.74001,218,200
May 22, 2019------
May 21, 20191.75001.76001.74001.75001.75001,407,900
May 20, 2019------
May 17, 20191.75001.76001.74001.75001.75002,281,300
May 16, 2019------
May 15, 20191.75001.76001.74001.75001.75001,579,400
May 14, 2019------
May 13, 2019------
May 10, 2019------
May 09, 2019------
May 08, 2019------
May 07, 2019------
May 06, 2019------
May 03, 2019------
May 02, 20191.78001.80001.77001.77001.77002,900,200
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.