Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-08	2.450	2.460	2.410	2.450	2.127	4,159,200
2023-11-07	2.450	2.460	2.410	2.450	2.127	5,190,400
2023-11-06	2.350	2.460	2.350	2.440	2.118	12,636,600
2023-11-03	2.320	2.380	2.290	2.350	2.040	7,227,700
2023-11-02	2.190	2.290	2.190	2.290	1.988	7,246,300
2023-11-01	2.200	2.240	2.170	2.180	1.893	4,106,200
2023-10-31	2.270	2.270	2.160	2.180	1.893	6,903,700
2023-10-30	2.310	2.310	2.240	2.260	1.962	2,993,600
2023-10-27	2.360	2.360	2.310	2.310	2.006	3,887,400
2023-10-26	2.410	2.410	2.350	2.350	2.040	3,815,700
2023-10-25	2.410	2.420	2.390	2.410	2.092	5,253,700
2023-10-24	2.410	2.430	2.400	2.410	2.092	3,728,700
2023-10-23	2.430	2.430	2.390	2.410	2.092	1,567,100
2023-10-20	2.420	2.430	2.390	2.430	2.110	5,621,200
2023-10-19	2.430	2.430	2.390	2.420	2.101	3,062,300
2023-10-18	2.430	2.440	2.420	2.430	2.110	1,051,800
2023-10-17	2.390	2.440	2.380	2.430	2.110	1,741,000
2023-10-16	2.450	2.450	2.360	2.380	2.066	2,973,200
2023-10-13	2.440	2.460	2.420	2.440	2.118	767,500
2023-10-12	2.420	2.460	2.420	2.450	2.127	1,741,700
2023-10-11	2.430	2.430	2.390	2.410	2.092	3,224,300
2023-10-10	2.400	2.450	2.400	2.430	2.110	2,131,400
2023-10-09	2.420	2.430	2.400	2.400	2.084	2,272,000
2023-10-06	2.470	2.480	2.410	2.410	2.092	2,330,100
2023-10-05	2.440	2.510	2.440	2.470	2.144	3,876,200
2023-10-04	2.440	2.480	2.420	2.460	2.136	3,677,800
2023-10-03	2.450	2.470	2.430	2.450	2.127	3,086,600
2023-10-02	2.490	2.510	2.450	2.470	2.144	2,198,300
2023-09-29	2.500	2.530	2.450	2.490	2.162	3,568,300
2023-09-27	2.470	2.540	2.440	2.520	2.188	3,910,400
2023-09-26	2.400	2.480	2.390	2.470	2.144	2,713,100
2023-09-25	2.470	2.480	2.420	2.430	2.066	4,251,600
2023-09-22	2.440	2.500	2.420	2.470	2.100	3,264,200
2023-09-21	2.490	2.500	2.430	2.440	2.075	4,048,300
2023-09-20	2.510	2.530	2.490	2.490	2.117	1,792,900
2023-09-19	2.510	2.550	2.510	2.530	2.151	1,228,700
2023-09-18	2.510	2.550	2.490	2.510	2.134	1,949,300
2023-09-15	2.500	2.540	2.470	2.510	2.134	10,348,600
2023-09-14	2.460	2.540	2.460	2.500	2.126	5,550,500
2023-09-13	2.470	2.480	2.450	2.470	2.100	2,338,300
2023-09-12	2.450	2.490	2.420	2.470	2.100	4,435,800
2023-09-11	2.450	2.480	2.450	2.450	2.083	1,223,800
2023-09-08	2.470	2.480	2.450	2.450	2.083	2,691,300
2023-09-07	2.480	2.500	2.450	2.470	2.100	1,435,700
2023-09-06	2.460	2.500	2.440	2.480	2.109	5,046,000
2023-09-05	2.520	2.520	2.430	2.440	2.075	2,863,500
2023-09-04	2.480	2.530	2.470	2.500	2.126	2,607,800
2023-09-01	2.410	2.480	2.400	2.480	2.109	3,976,700
2023-08-30	2.570	2.570	2.360	2.360	2.007	17,304,100
2023-08-29	2.550	2.600	2.550	2.580	2.194	2,454,400
2023-08-28	2.560	2.570	2.550	2.550	2.168	1,530,900
2023-08-25	2.580	2.580	2.570	2.570	2.185	1,548,800
2023-08-24	2.600	2.600	2.570	2.590	2.202	1,807,400
2023-08-23	2.600	2.610	2.590	2.590	2.202	1,640,600
2023-08-22	2.600	2.620	2.590	2.600	2.211	2,977,500
2023-08-21	2.600	2.610	2.590	2.600	2.211	1,322,100
2023-08-18	2.600	2.610	2.580	2.600	2.211	2,529,900
2023-08-17	2.650	2.650	2.600	2.600	2.211	3,074,700
2023-08-16	2.650	2.670	2.630	2.670	2.270	1,722,100
2023-08-15	2.660	2.680	2.650	2.650	2.253	1,606,900

← NewerPage 13 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.