Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-02-16	3.100	3.120	3.070	3.100	2.593	4,908,800
2023-02-15	3.040	3.100	3.020	3.100	2.593	2,704,100
2023-02-14	2.990	3.050	2.960	3.050	2.551	2,993,600
2023-02-13	2.950	2.990	2.930	2.990	2.501	1,409,000
2023-02-10	3.000	3.000	2.920	2.950	2.468	3,501,600
2023-02-09	3.030	3.050	2.950	3.000	2.509	4,502,500
2023-02-08	3.050	3.080	2.990	3.010	2.518	2,691,700
2023-02-07	3.000	3.070	3.000	3.030	2.535	3,976,300
2023-02-03	3.050	3.070	3.000	3.010	2.518	3,552,400
2023-02-02	3.030	3.140	3.030	3.070	2.568	4,552,100
2023-01-31	3.000	3.050	2.990	3.030	2.535	4,665,700
2023-01-30	3.050	3.080	2.980	3.000	2.509	4,594,700
2023-01-27	3.050	3.050	2.990	3.050	2.551	2,825,800
2023-01-26	3.040	3.050	2.990	3.030	2.535	1,872,200
2023-01-25	3.070	3.090	3.040	3.040	2.543	864,100
2023-01-20	3.070	3.100	3.020	3.100	2.593	3,752,500
2023-01-19	3.030	3.100	3.020	3.060	2.560	2,673,300
2023-01-18	3.030	3.050	2.990	3.030	2.535	2,246,100
2023-01-17	2.960	3.050	2.930	3.050	2.551	4,021,000
2023-01-16	2.880	2.960	2.880	2.960	2.476	2,080,500
2023-01-13	2.930	3.000	2.870	2.880	2.409	3,284,700
2023-01-12	2.870	2.940	2.870	2.910	2.434	3,398,700
2023-01-11	2.910	2.920	2.850	2.860	2.392	5,921,900
2023-01-10	2.950	2.950	2.900	2.900	2.426	3,030,000
2023-01-09	2.950	2.990	2.950	2.970	2.484	1,160,600
2023-01-06	2.920	2.970	2.900	2.960	2.476	1,964,600
2023-01-05	2.950	2.970	2.920	2.930	2.451	2,530,100
2023-01-04	2.960	3.000	2.930	2.930	2.451	2,565,000
2023-01-03	3.010	3.010	2.960	2.980	2.493	1,744,600
2022-12-30	3.090	3.120	2.970	3.090	2.585	16,507,699
2022-12-29	3.000	3.100	2.920	3.100	2.593	5,337,200
2022-12-28	3.030	3.100	2.950	3.100	2.560	4,463,800
2022-12-27	2.980	3.020	2.960	3.010	2.485	2,440,900
2022-12-23	2.920	3.000	2.900	2.980	2.461	2,248,100
2022-12-22	2.940	2.940	2.880	2.920	2.411	3,279,200
2022-12-21	2.960	3.000	2.900	2.940	2.428	2,423,100
2022-12-20	2.980	3.010	2.950	2.980	2.461	4,108,100
2022-12-19	2.950	3.030	2.950	3.030	2.502	2,681,700
2022-12-16	2.940	3.010	2.930	3.010	2.485	4,504,900
2022-12-15	3.030	3.050	2.940	2.950	2.436	2,444,500
2022-12-14	2.920	3.020	2.920	3.010	2.485	2,610,200
2022-12-13	3.020	3.020	2.920	2.920	2.411	2,756,900
2022-12-12	3.090	3.090	2.990	2.990	2.469	1,013,100
2022-12-09	3.080	3.100	3.040	3.090	2.551	2,895,400
2022-12-08	2.980	3.080	2.970	3.060	2.527	2,762,900
2022-12-07	3.140	3.140	2.970	2.970	2.452	5,583,500
2022-12-06	3.080	3.120	3.070	3.090	2.551	2,630,200
2022-12-05	3.150	3.150	3.050	3.070	2.535	2,629,900
2022-12-02	3.200	3.230	3.140	3.150	2.601	1,472,700
2022-12-01	3.250	3.270	3.170	3.200	2.642	3,574,700
2022-11-30	3.070	3.280	3.060	3.250	2.684	22,216,699
2022-11-29	3.010	3.100	2.950	3.090	2.551	7,526,400
2022-11-25	3.170	3.170	3.020	3.030	2.502	9,383,900
2022-11-24	2.840	3.200	2.830	3.180	2.626	13,131,300
2022-11-23	2.780	2.870	2.780	2.820	2.328	2,977,500
2022-11-22	2.850	2.880	2.780	2.800	2.312	2,859,500
2022-11-21	2.830	2.890	2.780	2.850	2.353	3,266,100
2022-11-17	2.870	2.870	2.810	2.850	2.353	1,880,700
2022-11-16	2.880	2.910	2.830	2.880	2.378	1,942,300
2022-11-15	2.920	2.920	2.880	2.890	2.386	1,312,300

← NewerPage 16 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.