Bursa Malaysia · 5106 · stock

Axis Real Estate Investment Trust (5106) stock price history

Every Bursa Malaysia trading session of Axis Real Estate Investment Trust from Nov 6, 2007 to Sep 28, 2026: 4,655 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.

Get 5106 data, free keyYear by year table

5106 adjusted close, 2007 to 2026

5106Axis Real Estate Investment Trust
MYR 1.80-7.6% over one year
2010201520202025
MYR 2.09
All time high, 2026
MYR 2.13
52 week high, MYR 1.73 low
4,655
Daily sessions since 2007

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.

5106 key facts

  • Axis Real Estate Investment Trust (5106) closed at MYR 1.80 on Sep 28, 2026 on Bursa Malaysia.
  • 5106's all time high close is MYR 2.09, set on May 15, 2026; its all time low close is MYR 0.1787 on Dec 16, 2008.
  • 5106's 52 week range is MYR 1.73 to MYR 2.13.
  • 5106 returned -7.6% over the year to Sep 28, 2026 and +22.2% over five years.
  • Over ten years 5106 returned +71%, +5.5% a year compounded.
  • 5106's deepest drawdown was -43.8% from Jan 21, 2008 to Dec 16, 2008.
  • DataCedar holds 4,655 daily sessions of 5106 history from Nov 6, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

5106 price chart, 2007 to 2026

5106 adjusted close, Nov 6, 2007 to Sep 28, 2026MYR 0.2037MYR 0.8073MYR 1.41MYR 2.012010201520202025
Adjusted daily close. 260 sampled points across the full history; the API serves every session.

5106 returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month-4.3%
3 months-9.8%
6 months-4.9%
Year to date-3.1%
1 year-7.6%
3 years+14.8%
5 years+22.2%
10 years+70.8%
Since Nov 6, 2007+511.4%
Compound annual growth, 18.9 years+10.1%

5106 records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
MYR 2.09 on May 15, 2026
All time low close
MYR 0.1787 on Dec 16, 2008
52 week high
MYR 2.13 on Nov 7, 2025
52 week low
MYR 1.73 on Sep 18, 2026
Deepest drawdown
-43.8% from Jan 21, 2008 to Dec 16, 2008, recovered Jul 14, 2009
Best single session
+14.4% on Oct 30, 2008
Worst single session
-7.5% on Mar 13, 2020
Volatility, 1 year annualised
21.7%
Sessions closing higher, 1 year
42%
Growth of 1 since 2007
6.1×
Best calendar year
2009, +95%
Worst calendar year
2008, -31%

5106 price history by year

Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Nov 6, 2007; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026MYR 1.86MYR 2.09MYR 1.73MYR 1.80-2.6%355.3M184
2025MYR 1.59MYR 2.13MYR 1.57MYR 1.85+16.2%663.5M244
2024MYR 1.55MYR 1.72MYR 1.52MYR 1.59+2.4%439M247
2023MYR 1.50MYR 1.63MYR 1.50MYR 1.55+3.6%231.2M244
2022MYR 1.54MYR 1.61MYR 1.42MYR 1.50-2.7%241.6M243
2021MYR 1.52MYR 1.58MYR 1.37MYR 1.54+1.4%269.4M245
2020MYR 1.28MYR 1.66MYR 1.20MYR 1.52+19.1%608.5M247
2019MYR 1.06MYR 1.41MYR 1.05MYR 1.27+20.5%490.1M246
2018MYR 0.9677MYR 1.10MYR 0.7729MYR 1.06+9.3%147.7M243
2017MYR 0.9815MYR 1.07MYR 0.9290MYR 0.9677-1.4%125.4M252
2016MYR 0.9286MYR 1.10MYR 0.8760MYR 0.9815+3.1%125.4M250
2015MYR 1.01MYR 1.04MYR 0.8961MYR 0.9518-5.5%235.9M246
2014MYR 0.7588MYR 1.02MYR 0.7276MYR 1.01+32.3%186M247
2013MYR 0.7780MYR 1.06MYR 0.7562MYR 0.7614-2.1%213.1M246
2012MYR 0.6191MYR 0.8029MYR 0.6191MYR 0.7780+24.7%101.4M245
2011MYR 0.5227MYR 0.6287MYR 0.5118MYR 0.6239+20.4%100.4M244
2010MYR 0.3948MYR 0.5271MYR 0.3867MYR 0.5183+32.7%98.6M249
2009MYR 0.2055MYR 0.4191MYR 0.2055MYR 0.3907+95.2%96M248
2008MYR 0.2913MYR 0.3179MYR 0.1778MYR 0.2001-30.9%59M248
2007MYR 0.2944MYR 0.3132MYR 0.2756MYR 0.2897n/a11.6M37

5106 monthly closes, last 12 months

MonthMonth end closeChange
September 2026MYR 1.80-4.3%
August 2026MYR 1.88-0.8%
July 2026MYR 1.90-5.9%
June 2026MYR 2.01+4.6%
May 2026MYR 1.93-1.8%
April 2026MYR 1.96+4.7%
March 2026MYR 1.87-5.4%
February 2026MYR 1.98+1.8%
January 2026MYR 1.94+5.2%
December 2025MYR 1.85-6.3%
November 2025MYR 1.97-3.4%
October 2025MYR 2.04+4.9%

About the 5106 data

Daily bars. 4,655 sessions from Nov 6, 2007 to Sep 28, 2026, one row per Bursa Malaysia trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.

Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.

Time and currency. Session dates are Bursa Malaysia trading days; minute timestamps are UTC. Prices are in MYR. Volume is shares traded on the session.

Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Nov 6, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.

curl "https://api.datacedar.com/v3/stocks/5106/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on Bursa Malaysia

  • 5101 Evergreen Fibreboard Berhad
  • 5102 Guan Chong Berhad
  • 5104 Citra Nusa Holdings Berhad
  • 5105 Can-One Berhad
  • 5107 IQ Group Holdings Berhad
  • 5108 iCapital.biz Berhad
  • 5109 YTL Hospitality REIT
  • 5110 Uoa Real Estate Investment

Common questions

5106 share price history

Start with any symbol.

Start free