Axiata Group Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-06	2.250	2.300	2.180	2.250	1.989	9,564,900
2024-08-05	2.340	2.340	2.190	2.200	1.945	8,146,900
2024-08-02	2.380	2.400	2.350	2.350	2.077	4,642,300
2024-08-01	2.400	2.430	2.360	2.400	2.121	8,791,200
2024-07-31	2.410	2.440	2.390	2.400	2.121	6,448,400
2024-07-30	2.450	2.460	2.390	2.410	2.130	9,864,800
2024-07-29	2.400	2.460	2.390	2.440	2.157	9,116,900
2024-07-26	2.430	2.440	2.370	2.390	2.112	8,361,500
2024-07-25	2.480	2.480	2.420	2.430	2.148	4,878,000
2024-07-24	2.500	2.510	2.480	2.490	2.201	4,641,100
2024-07-23	2.540	2.580	2.480	2.500	2.210	9,994,200
2024-07-22	2.630	2.630	2.510	2.530	2.236	11,685,900
2024-07-19	2.590	2.640	2.570	2.630	2.325	8,432,000
2024-07-18	2.550	2.630	2.550	2.590	2.289	9,379,700
2024-07-17	2.550	2.600	2.520	2.550	2.254	11,277,200
2024-07-16	2.530	2.610	2.530	2.550	2.254	13,606,500
2024-07-15	2.460	2.540	2.450	2.530	2.236	7,930,800
2024-07-12	2.460	2.470	2.440	2.450	2.166	7,739,600
2024-07-11	2.500	2.530	2.440	2.460	2.174	14,586,900
2024-07-10	2.550	2.550	2.480	2.490	2.201	11,279,000
2024-07-09	2.530	2.570	2.510	2.540	2.245	7,297,900
2024-07-05	2.570	2.570	2.510	2.530	2.236	8,797,900
2024-07-04	2.630	2.630	2.550	2.570	2.272	7,979,000
2024-07-03	2.620	2.650	2.610	2.630	2.325	4,592,300
2024-07-02	2.680	2.680	2.590	2.610	2.307	8,695,800
2024-07-01	2.610	2.680	2.590	2.660	2.351	6,620,800
2024-06-28	2.550	2.630	2.550	2.610	2.307	17,911,100
2024-06-27	2.600	2.600	2.520	2.540	2.245	11,424,300
2024-06-26	2.600	2.630	2.580	2.600	2.298	7,519,900
2024-06-25	2.670	2.670	2.580	2.590	2.289	11,940,700
2024-06-24	2.620	2.650	2.610	2.610	2.307	7,772,100
2024-06-21	2.650	2.700	2.610	2.610	2.307	22,756,400
2024-06-20	2.710	2.720	2.650	2.650	2.342	9,378,800
2024-06-19	2.750	2.780	2.710	2.720	2.404	2,979,900
2024-06-18	2.800	2.800	2.750	2.750	2.431	2,351,800
2024-06-14	2.770	2.810	2.760	2.790	2.466	6,255,600
2024-06-13	2.800	2.830	2.760	2.770	2.448	3,848,500
2024-06-12	2.820	2.840	2.790	2.800	2.475	4,190,300
2024-06-11	2.810	2.850	2.800	2.800	2.475	4,571,700
2024-06-10	2.800	2.830	2.770	2.820	2.493	5,328,600
2024-06-07	2.760	2.810	2.760	2.800	2.475	3,047,300
2024-06-06	2.800	2.810	2.740	2.750	2.431	7,287,100
2024-06-05	2.870	2.920	2.790	2.800	2.475	4,117,300
2024-06-04	2.790	2.900	2.730	2.870	2.537	7,310,200
2024-05-31	2.790	2.830	2.790	2.800	2.475	18,381,100
2024-05-30	2.730	2.790	2.730	2.770	2.448	4,633,200
2024-05-29	2.840	2.840	2.730	2.740	2.422	7,055,100
2024-05-28	2.850	2.850	2.800	2.840	2.510	5,721,400
2024-05-27	2.860	2.870	2.830	2.850	2.519	4,607,600
2024-05-24	2.870	2.880	2.830	2.870	2.537	4,642,200
2024-05-23	2.870	2.920	2.850	2.880	2.546	4,887,500
2024-05-21	2.900	2.910	2.860	2.890	2.554	4,899,500
2024-05-20	2.850	2.930	2.850	2.900	2.563	6,203,900
2024-05-17	2.860	2.860	2.810	2.840	2.510	3,957,700
2024-05-16	2.820	2.860	2.810	2.840	2.510	2,160,000
2024-05-15	2.810	2.880	2.790	2.830	2.501	3,525,900
2024-05-14	2.830	2.840	2.800	2.820	2.493	2,408,300
2024-05-13	2.790	2.870	2.790	2.830	2.501	3,995,100
2024-05-10	2.830	2.860	2.790	2.800	2.475	6,341,900
2024-05-09	2.890	2.900	2.810	2.830	2.501	5,030,400

← NewerPage 10 of 21 · 1,222 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

Ex-date	Amount
2026-10-13	0.0550 MYR
2026-04-13	0.0500 MYR
2025-10-07	0.0500 MYR
2025-04-10	0.0500 MYR
2024-10-02	0.0500 MYR
2024-03-21	0.0500 MYR
2023-09-26	0.0500 MYR
2023-03-14	0.0500 MYR
2022-12-29	0.0400 MYR
2022-03-17	0.0550 MYR
2021-09-14	0.0400 MYR
2021-03-24	0.0500 MYR
2020-09-28	0.0200 MYR
2020-04-24	0.0050 MYR
2019-10-15	0.0500 MYR
2019-04-18	0.0450 MYR

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.