Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-14	2.670	2.690	2.640	2.670	2.270	2,112,300
2023-08-11	2.680	2.690	2.640	2.670	2.270	2,371,700
2023-08-10	2.670	2.690	2.640	2.690	2.287	1,566,100
2023-08-09	2.650	2.690	2.620	2.670	2.270	3,368,500
2023-08-08	2.630	2.650	2.620	2.640	2.245	1,448,000
2023-08-07	2.650	2.660	2.620	2.640	2.245	1,660,100
2023-08-04	2.640	2.650	2.630	2.640	2.245	1,545,800
2023-08-03	2.660	2.660	2.610	2.640	2.245	4,689,800
2023-08-02	2.660	2.670	2.640	2.660	2.262	1,787,100
2023-08-01	2.680	2.680	2.600	2.660	2.262	2,831,700
2023-07-31	2.650	2.690	2.640	2.670	2.270	5,934,900
2023-07-28	2.640	2.660	2.620	2.650	2.253	3,038,700
2023-07-27	2.610	2.650	2.600	2.640	2.245	4,149,900
2023-07-26	2.580	2.610	2.570	2.600	2.211	4,663,300
2023-07-25	2.600	2.630	2.580	2.580	2.194	5,405,400
2023-07-24	2.560	2.620	2.560	2.600	2.211	5,415,500
2023-07-21	2.520	2.570	2.510	2.560	2.177	5,702,300
2023-07-20	2.510	2.540	2.510	2.520	2.143	4,039,700
2023-07-18	2.500	2.520	2.490	2.510	2.134	5,981,400
2023-07-17	2.590	2.600	2.490	2.500	2.126	4,503,200
2023-07-14	2.560	2.600	2.560	2.590	2.202	3,373,100
2023-07-13	2.580	2.580	2.550	2.560	2.177	4,559,600
2023-07-12	2.550	2.560	2.500	2.560	2.177	5,634,500
2023-07-11	2.550	2.580	2.470	2.550	2.168	7,456,700
2023-07-10	2.570	2.610	2.540	2.540	2.160	2,932,100
2023-07-07	2.600	2.630	2.570	2.570	2.185	3,536,700
2023-07-06	2.620	2.650	2.590	2.600	2.211	6,383,800
2023-07-05	2.640	2.680	2.620	2.620	2.228	2,450,300
2023-07-04	2.660	2.680	2.640	2.640	2.245	2,238,300
2023-07-03	2.650	2.670	2.630	2.650	2.253	1,555,500
2023-06-30	2.670	2.700	2.620	2.650	2.253	7,378,400
2023-06-28	2.630	2.680	2.630	2.670	2.270	4,452,700
2023-06-27	2.620	2.660	2.620	2.630	2.236	2,985,600
2023-06-26	2.650	2.660	2.610	2.620	2.228	6,528,600
2023-06-23	2.620	2.670	2.620	2.650	2.253	5,888,600
2023-06-22	2.610	2.660	2.600	2.620	2.228	7,552,500
2023-06-21	2.600	2.630	2.590	2.610	2.219	6,558,700
2023-06-20	2.650	2.650	2.570	2.600	2.211	10,118,500
2023-06-19	2.650	2.680	2.600	2.640	2.245	5,167,800
2023-06-16	2.640	2.670	2.570	2.650	2.253	9,940,000
2023-06-15	2.700	2.710	2.610	2.630	2.236	7,191,300
2023-06-14	2.620	2.720	2.610	2.700	2.296	6,088,200
2023-06-13	2.650	2.670	2.590	2.620	2.228	10,807,200
2023-06-12	2.790	2.790	2.650	2.670	2.270	8,315,000
2023-06-09	2.730	2.780	2.720	2.780	2.364	3,279,900
2023-06-08	2.780	2.790	2.680	2.730	2.321	6,989,600
2023-06-07	2.860	2.860	2.750	2.790	2.372	8,089,900
2023-06-06	2.790	2.860	2.780	2.860	2.432	2,433,000
2023-06-02	2.800	2.810	2.770	2.800	2.381	1,880,600
2023-06-01	2.790	2.820	2.730	2.800	2.381	5,210,400
2023-05-31	2.760	2.790	2.730	2.780	2.364	11,928,800
2023-05-30	2.770	2.770	2.710	2.750	2.338	5,373,100
2023-05-29	2.920	2.920	2.720	2.770	2.355	8,262,000
2023-05-26	2.970	2.970	2.880	2.910	2.475	5,097,300
2023-05-25	2.990	3.000	2.960	2.960	2.517	3,652,900
2023-05-24	2.990	3.010	2.950	2.990	2.543	1,798,900
2023-05-23	2.990	2.990	2.950	2.980	2.534	3,772,100
2023-05-22	3.000	3.000	2.970	2.990	2.543	4,249,100
2023-05-19	3.000	3.000	2.990	3.000	2.551	1,221,500
2023-05-18	3.040	3.040	2.990	2.990	2.543	1,871,700

← NewerPage 14 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.