Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-07	2.720	2.730	2.680	2.710	2.353	5,316,000
2024-02-06	2.690	2.730	2.670	2.710	2.353	5,726,100
2024-02-05	2.700	2.720	2.670	2.690	2.335	8,275,700
2024-02-02	2.730	2.760	2.690	2.720	2.362	6,665,000
2024-01-31	2.720	2.760	2.690	2.730	2.370	12,470,200
2024-01-30	2.720	2.770	2.700	2.710	2.353	11,263,200
2024-01-29	2.620	2.790	2.620	2.720	2.362	22,170,100
2024-01-26	2.630	2.650	2.590	2.610	2.266	12,790,900
2024-01-24	2.640	2.670	2.610	2.630	2.283	5,851,200
2024-01-23	2.680	2.690	2.630	2.640	2.292	8,169,600
2024-01-22	2.540	2.700	2.540	2.680	2.327	14,975,200
2024-01-19	2.500	2.580	2.470	2.540	2.205	11,799,300
2024-01-18	2.540	2.540	2.500	2.520	2.188	8,350,600
2024-01-17	2.520	2.550	2.510	2.550	2.214	6,533,900
2024-01-16	2.560	2.570	2.520	2.520	2.188	4,845,800
2024-01-15	2.530	2.580	2.510	2.560	2.223	2,381,100
2024-01-12	2.530	2.540	2.520	2.530	2.197	4,429,600
2024-01-11	2.520	2.550	2.520	2.530	2.197	4,129,200
2024-01-10	2.510	2.540	2.490	2.520	2.188	3,806,000
2024-01-09	2.580	2.580	2.490	2.520	2.188	8,439,600
2024-01-08	2.570	2.570	2.520	2.540	2.205	5,920,900
2024-01-05	2.490	2.590	2.490	2.560	2.223	9,060,100
2024-01-04	2.370	2.500	2.370	2.490	2.162	5,702,700
2024-01-03	2.400	2.400	2.340	2.380	2.066	4,030,400
2024-01-02	2.380	2.410	2.370	2.400	2.084	3,952,900
2023-12-29	2.430	2.450	2.380	2.380	2.066	3,653,900
2023-12-28	2.410	2.440	2.400	2.420	2.101	1,487,000
2023-12-27	2.450	2.450	2.400	2.420	2.101	4,011,200
2023-12-26	2.410	2.450	2.400	2.440	2.118	2,149,200
2023-12-22	2.440	2.440	2.400	2.410	2.092	3,389,800
2023-12-21	2.430	2.450	2.400	2.440	2.118	3,958,100
2023-12-20	2.420	2.460	2.400	2.440	2.118	6,017,500
2023-12-19	2.410	2.430	2.380	2.410	2.092	3,003,300
2023-12-18	2.360	2.430	2.330	2.400	2.084	5,184,400
2023-12-15	2.340	2.380	2.330	2.360	2.049	6,506,700
2023-12-14	2.320	2.350	2.310	2.340	2.032	2,280,300
2023-12-13	2.310	2.310	2.290	2.300	1.997	2,327,800
2023-12-12	2.320	2.340	2.270	2.310	2.006	3,855,300
2023-12-11	2.330	2.340	2.300	2.310	2.006	1,135,300
2023-12-08	2.360	2.390	2.320	2.330	2.023	2,884,500
2023-12-07	2.350	2.390	2.350	2.360	2.049	2,936,600
2023-12-06	2.420	2.420	2.350	2.370	2.058	3,362,000
2023-12-05	2.400	2.420	2.390	2.420	2.101	4,526,600
2023-12-04	2.340	2.410	2.320	2.400	2.084	5,424,100
2023-12-01	2.270	2.360	2.270	2.330	2.023	9,346,100
2023-11-30	2.290	2.310	2.220	2.260	1.962	22,127,199
2023-11-29	2.340	2.370	2.280	2.300	1.997	8,701,500
2023-11-28	2.350	2.380	2.310	2.350	2.040	3,442,800
2023-11-27	2.380	2.390	2.330	2.360	2.049	3,263,200
2023-11-24	2.400	2.430	2.370	2.380	2.066	3,321,900
2023-11-23	2.410	2.440	2.370	2.400	2.084	5,249,500
2023-11-22	2.450	2.450	2.400	2.410	2.092	2,799,600
2023-11-21	2.460	2.480	2.430	2.450	2.127	2,761,000
2023-11-20	2.440	2.460	2.420	2.450	2.127	5,166,700
2023-11-17	2.420	2.450	2.410	2.420	2.101	2,667,800
2023-11-16	2.450	2.450	2.430	2.450	2.127	4,081,200
2023-11-15	2.420	2.460	2.410	2.450	2.127	6,691,200
2023-11-14	2.400	2.420	2.370	2.400	2.084	3,915,100
2023-11-10	2.440	2.450	2.380	2.400	2.084	3,451,200
2023-11-09	2.440	2.470	2.440	2.450	2.127	8,173,100

← NewerPage 12 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.