Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-17	3.050	3.050	3.020	3.040	2.585	867,000
2023-05-16	3.010	3.060	3.010	3.050	2.594	1,188,600
2023-05-15	3.090	3.090	2.970	3.040	2.585	3,844,400
2023-05-12	3.100	3.100	3.070	3.090	2.628	2,367,200
2023-05-11	3.100	3.100	3.080	3.090	2.628	2,584,500
2023-05-10	3.100	3.100	3.060	3.090	2.628	2,576,900
2023-05-09	3.080	3.090	3.060	3.090	2.628	3,733,100
2023-05-08	3.070	3.100	3.070	3.080	2.619	1,307,800
2023-05-05	3.030	3.070	3.030	3.070	2.611	2,158,600
2023-05-03	3.000	3.060	2.990	3.040	2.585	7,620,300
2023-05-02	3.000	3.020	2.990	3.000	2.551	2,476,700
2023-04-28	3.000	3.000	2.980	2.990	2.543	2,175,600
2023-04-27	2.980	3.020	2.960	3.000	2.551	2,094,900
2023-04-26	3.000	3.000	2.950	2.980	2.534	3,566,000
2023-04-25	3.000	3.020	2.990	3.010	2.560	1,644,700
2023-04-20	3.030	3.030	2.990	3.000	2.551	3,932,100
2023-04-19	3.020	3.040	3.000	3.020	2.568	4,229,900
2023-04-18	3.010	3.050	3.000	3.020	2.568	3,269,700
2023-04-17	3.010	3.030	2.990	3.000	2.551	3,070,900
2023-04-14	3.020	3.030	3.000	3.010	2.560	1,187,900
2023-04-13	3.000	3.020	2.980	3.000	2.551	1,721,700
2023-04-12	3.000	3.040	2.990	2.990	2.543	2,172,000
2023-04-11	3.000	3.010	2.980	3.010	2.560	2,934,900
2023-04-10	3.020	3.030	2.990	3.000	2.551	683,100
2023-04-07	3.000	3.040	2.990	3.020	2.568	2,017,000
2023-04-06	3.050	3.050	2.990	3.000	2.551	4,277,500
2023-04-05	3.040	3.050	3.030	3.050	2.594	2,164,800
2023-04-04	3.100	3.110	3.040	3.060	2.602	1,578,900
2023-04-03	3.030	3.130	3.010	3.120	2.653	2,625,700
2023-03-31	3.020	3.040	2.990	3.010	2.560	2,750,600
2023-03-30	3.000	3.020	2.990	3.010	2.560	1,983,700
2023-03-29	2.960	3.030	2.960	3.000	2.551	2,339,700
2023-03-28	2.970	2.970	2.950	2.960	2.517	2,410,500
2023-03-27	2.980	3.000	2.970	2.970	2.526	947,400
2023-03-24	2.990	3.020	2.980	2.990	2.543	1,287,700
2023-03-23	2.990	3.050	2.970	3.000	2.551	1,947,200
2023-03-22	3.060	3.070	2.980	3.030	2.577	1,054,400
2023-03-21	3.020	3.050	3.010	3.050	2.594	1,024,400
2023-03-20	3.050	3.060	2.970	3.020	2.568	1,060,300
2023-03-17	2.930	3.060	2.920	3.050	2.594	4,629,500
2023-03-16	3.000	3.000	2.890	2.920	2.483	2,446,800
2023-03-15	2.960	3.010	2.920	2.990	2.543	2,977,600
2023-03-14	3.050	3.050	2.930	2.950	2.509	3,865,400
2023-03-13	3.090	3.100	3.030	3.070	2.568	2,219,300
2023-03-10	3.140	3.140	3.070	3.100	2.593	2,699,300
2023-03-09	3.150	3.150	3.130	3.140	2.627	3,088,400
2023-03-08	3.130	3.160	3.110	3.130	2.618	4,811,000
2023-03-07	3.140	3.180	3.110	3.170	2.652	3,771,900
2023-03-06	3.190	3.200	3.110	3.130	2.618	2,744,100
2023-03-03	3.200	3.210	3.140	3.190	2.668	5,179,500
2023-03-02	3.130	3.220	3.110	3.210	2.685	3,885,600
2023-03-01	3.190	3.190	3.100	3.130	2.618	3,291,300
2023-02-28	3.180	3.220	3.160	3.170	2.652	9,591,400
2023-02-27	3.190	3.200	3.130	3.180	2.660	3,553,900
2023-02-24	3.180	3.220	3.130	3.190	2.668	4,801,000
2023-02-23	3.130	3.170	3.080	3.150	2.635	3,074,000
2023-02-22	3.150	3.150	3.050	3.130	2.618	2,721,900
2023-02-21	3.110	3.140	3.080	3.120	2.610	2,140,200
2023-02-20	3.120	3.190	3.060	3.110	2.602	1,553,400
2023-02-17	3.100	3.120	3.070	3.120	2.610	2,575,600

← NewerPage 15 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.