Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-11-14	2.980	2.980	2.910	2.920	2.411	1,692,400
2022-11-11	2.920	3.030	2.910	2.970	2.452	6,225,400
2022-11-10	2.860	2.880	2.830	2.860	2.362	1,033,500
2022-11-09	2.860	2.920	2.820	2.860	2.362	2,639,700
2022-11-08	2.860	2.890	2.820	2.860	2.362	1,590,700
2022-11-07	2.810	2.870	2.790	2.860	2.362	2,572,200
2022-11-04	2.720	2.820	2.720	2.810	2.320	3,454,700
2022-11-03	2.820	2.860	2.720	2.730	2.254	2,763,100
2022-11-02	2.850	2.920	2.830	2.860	2.362	1,235,600
2022-11-01	2.850	2.850	2.800	2.840	2.345	952,300
2022-10-31	2.700	2.850	2.700	2.850	2.353	5,648,800
2022-10-28	2.750	2.780	2.680	2.720	2.246	2,259,900
2022-10-27	2.830	2.830	2.740	2.760	2.279	5,860,000
2022-10-26	2.740	2.830	2.740	2.810	2.320	2,939,600
2022-10-25	2.640	2.770	2.620	2.740	2.262	4,716,600
2022-10-21	2.620	2.650	2.580	2.600	2.147	3,168,300
2022-10-20	2.560	2.650	2.560	2.600	2.147	7,588,300
2022-10-19	2.670	2.670	2.560	2.570	2.122	2,003,500
2022-10-18	2.440	2.680	2.440	2.640	2.180	4,005,300
2022-10-17	2.410	2.460	2.350	2.410	1.990	2,122,500
2022-10-14	2.390	2.440	2.390	2.410	1.990	2,893,700
2022-10-13	2.480	2.480	2.350	2.360	1.949	4,249,500
2022-10-12	2.580	2.580	2.450	2.460	2.031	6,554,100
2022-10-11	2.640	2.640	2.510	2.580	2.130	4,480,100
2022-10-07	2.710	2.720	2.650	2.650	2.188	1,135,800
2022-10-06	2.750	2.760	2.700	2.720	2.246	1,172,300
2022-10-05	2.720	2.750	2.700	2.720	2.246	982,600
2022-10-04	2.670	2.720	2.650	2.690	2.221	1,611,500
2022-10-03	2.630	2.680	2.550	2.650	2.188	3,354,400
2022-09-30	2.660	2.700	2.610	2.620	2.163	3,461,200
2022-09-29	2.700	2.720	2.660	2.660	2.196	1,851,800
2022-09-28	2.700	2.750	2.660	2.680	2.213	2,551,600
2022-09-27	2.660	2.760	2.660	2.730	2.254	1,617,400
2022-09-26	2.670	2.700	2.620	2.660	2.196	2,335,100
2022-09-23	2.720	2.740	2.660	2.670	2.205	1,124,800
2022-09-22	2.730	2.760	2.710	2.740	2.262	960,000
2022-09-21	2.830	2.830	2.730	2.740	2.262	3,469,100
2022-09-20	2.840	2.870	2.810	2.830	2.337	2,035,900
2022-09-19	2.770	2.870	2.700	2.840	2.345	4,212,200
2022-09-15	2.890	2.900	2.800	2.800	2.312	7,750,900
2022-09-14	2.880	2.910	2.860	2.900	2.395	1,668,900
2022-09-13	2.940	2.940	2.870	2.910	2.403	1,605,000
2022-09-12	2.920	2.950	2.910	2.910	2.403	719,700
2022-09-09	2.940	2.940	2.920	2.930	2.419	2,177,400
2022-09-08	2.940	2.950	2.900	2.920	2.411	3,403,100
2022-09-07	2.930	2.950	2.900	2.910	2.403	885,000
2022-09-06	2.950	2.980	2.900	2.920	2.411	2,585,900
2022-09-05	2.980	2.990	2.940	2.940	2.428	1,010,000
2022-09-02	3.040	3.040	2.950	2.980	2.461	1,806,500
2022-09-01	2.990	3.070	2.960	2.970	2.452	2,484,600
2022-08-30	3.000	3.090	2.960	3.040	2.510	7,899,700
2022-08-29	2.990	3.040	2.950	3.000	2.477	3,157,000
2022-08-26	3.100	3.140	2.990	3.030	2.502	5,907,300
2022-08-25	2.920	3.100	2.920	3.080	2.543	2,984,300
2022-08-24	3.040	3.040	2.900	2.910	2.403	3,356,600
2022-08-23	2.970	3.080	2.970	3.050	2.518	2,425,500
2022-08-22	3.000	3.040	2.970	3.000	2.477	1,998,200
2022-08-19	3.120	3.130	3.000	3.000	2.477	1,483,300
2022-08-18	3.080	3.150	3.070	3.120	2.576	4,676,700
2022-08-17	3.080	3.180	3.070	3.100	2.560	5,254,300

← NewerPage 17 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.