Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-05-08	2.940	2.940	2.860	2.890	2.554	7,001,000
2024-05-07	2.850	2.940	2.840	2.910	2.572	9,017,300
2024-05-06	2.900	2.900	2.820	2.850	2.519	2,780,000
2024-05-03	2.870	2.900	2.860	2.880	2.546	4,222,800
2024-05-02	2.830	2.930	2.780	2.870	2.537	9,888,000
2024-04-30	2.810	2.880	2.810	2.830	2.501	10,308,400
2024-04-29	2.750	2.820	2.750	2.800	2.475	7,856,900
2024-04-26	2.720	2.770	2.690	2.750	2.431	8,867,100
2024-04-25	2.780	2.790	2.690	2.720	2.404	15,873,600
2024-04-24	2.620	2.750	2.620	2.730	2.413	12,341,600
2024-04-23	2.620	2.630	2.580	2.600	2.298	5,182,200
2024-04-22	2.570	2.620	2.570	2.620	2.316	3,177,000
2024-04-19	2.560	2.590	2.530	2.550	2.254	2,877,900
2024-04-18	2.600	2.600	2.520	2.550	2.254	5,601,800
2024-04-17	2.510	2.600	2.510	2.600	2.298	11,715,400
2024-04-16	2.510	2.520	2.490	2.500	2.210	9,146,400
2024-04-15	2.560	2.560	2.490	2.510	2.219	11,085,400
2024-04-12	2.620	2.630	2.560	2.570	2.272	9,850,000
2024-04-09	2.650	2.670	2.600	2.620	2.316	4,535,500
2024-04-08	2.680	2.700	2.630	2.650	2.342	3,102,700
2024-04-05	2.610	2.700	2.610	2.680	2.369	7,784,400
2024-04-04	2.630	2.660	2.590	2.610	2.307	10,438,900
2024-04-03	2.680	2.690	2.630	2.630	2.325	6,059,200
2024-04-02	2.660	2.690	2.640	2.670	2.360	2,026,300
2024-04-01	2.680	2.690	2.640	2.660	2.351	3,814,200
2024-03-29	2.700	2.720	2.660	2.690	2.378	7,298,200
2024-03-27	2.780	2.780	2.680	2.690	2.378	10,784,000
2024-03-26	2.770	2.810	2.740	2.780	2.457	4,795,300
2024-03-25	2.800	2.810	2.760	2.800	2.475	4,544,400
2024-03-22	2.810	2.820	2.780	2.820	2.493	4,270,900
2024-03-21	2.800	2.820	2.750	2.810	2.484	4,191,100
2024-03-20	2.800	2.840	2.800	2.820	2.448	3,637,000
2024-03-19	2.770	2.810	2.760	2.810	2.440	4,666,600
2024-03-18	2.830	2.830	2.770	2.780	2.414	3,641,000
2024-03-15	2.830	2.830	2.790	2.820	2.448	8,937,500
2024-03-14	2.790	2.830	2.760	2.830	2.457	3,813,200
2024-03-13	2.850	2.850	2.780	2.800	2.431	5,312,200
2024-03-12	2.770	2.850	2.730	2.850	2.474	5,758,500
2024-03-11	2.740	2.780	2.700	2.750	2.388	5,410,000
2024-03-08	2.690	2.740	2.670	2.730	2.370	5,570,400
2024-03-07	2.680	2.740	2.680	2.690	2.335	3,224,000
2024-03-06	2.700	2.710	2.660	2.680	2.327	3,424,600
2024-03-05	2.720	2.720	2.630	2.700	2.344	5,918,400
2024-03-04	2.780	2.780	2.700	2.700	2.344	2,152,800
2024-03-01	2.790	2.830	2.740	2.750	2.388	2,904,200
2024-02-29	2.810	2.850	2.770	2.780	2.414	12,547,200
2024-02-28	2.860	2.860	2.790	2.810	2.440	6,614,300
2024-02-27	2.720	2.850	2.720	2.850	2.474	7,958,900
2024-02-26	2.760	2.790	2.670	2.740	2.379	5,095,000
2024-02-23	2.730	2.790	2.670	2.770	2.405	8,241,700
2024-02-22	2.770	2.780	2.710	2.760	2.396	6,490,400
2024-02-21	2.880	2.880	2.760	2.790	2.422	13,084,100
2024-02-20	2.790	2.900	2.760	2.890	2.509	10,678,900
2024-02-19	2.790	2.800	2.740	2.790	2.422	4,332,400
2024-02-16	2.760	2.810	2.750	2.780	2.414	3,930,200
2024-02-15	2.750	2.770	2.740	2.760	2.396	4,288,600
2024-02-14	2.760	2.790	2.730	2.770	2.405	2,871,900
2024-02-13	2.750	2.800	2.750	2.770	2.405	3,929,400
2024-02-09	2.750	2.790	2.730	2.760	2.396	5,171,600
2024-02-08	2.710	2.780	2.710	2.750	2.388	6,809,200

← NewerPage 11 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.