Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-08-16	2.940	3.110	2.940	3.080	2.543	5,307,700
2022-08-15	2.900	2.990	2.900	2.910	2.403	3,022,900
2022-08-12	2.920	2.940	2.880	2.900	2.395	2,183,800
2022-08-11	2.950	2.970	2.890	2.910	2.403	3,494,100
2022-08-10	2.940	2.950	2.890	2.900	2.395	3,893,400
2022-08-09	2.970	2.970	2.910	2.950	2.436	2,332,700
2022-08-08	3.000	3.000	2.910	2.940	2.428	952,200
2022-08-05	2.980	3.010	2.930	2.990	2.469	1,097,500
2022-08-04	2.830	2.980	2.830	2.980	2.461	4,669,500
2022-08-03	2.780	2.840	2.780	2.830	2.337	2,691,300
2022-08-02	2.870	2.900	2.780	2.830	2.337	2,215,000
2022-08-01	2.870	2.900	2.840	2.870	2.370	1,689,700
2022-07-29	2.870	2.890	2.820	2.870	2.370	5,249,500
2022-07-28	2.710	2.870	2.710	2.850	2.353	5,492,400
2022-07-27	2.720	2.720	2.680	2.710	2.238	3,441,700
2022-07-26	2.700	2.720	2.650	2.700	2.229	1,891,300
2022-07-25	2.740	2.740	2.670	2.700	2.229	3,331,300
2022-07-22	2.700	2.750	2.690	2.750	2.271	7,653,600
2022-07-21	2.710	2.710	2.670	2.700	2.229	2,309,300
2022-07-20	2.670	2.720	2.670	2.690	2.221	4,553,600
2022-07-19	2.650	2.660	2.610	2.660	2.196	1,580,000
2022-07-18	2.630	2.660	2.610	2.660	2.196	2,138,900
2022-07-15	2.640	2.660	2.620	2.630	2.172	1,151,900
2022-07-14	2.710	2.710	2.610	2.620	2.163	4,137,700
2022-07-13	2.710	2.750	2.710	2.730	2.254	2,907,400
2022-07-12	2.760	2.760	2.700	2.750	2.271	1,332,400
2022-07-08	2.710	2.760	2.660	2.740	2.262	2,640,200
2022-07-07	2.650	2.720	2.620	2.710	2.238	2,132,000
2022-07-06	2.700	2.720	2.630	2.650	2.188	2,322,000
2022-07-05	2.750	2.760	2.640	2.700	2.229	3,053,100
2022-07-04	2.830	2.840	2.720	2.730	2.254	2,204,100
2022-07-01	2.840	2.890	2.810	2.830	2.337	3,685,400
2022-06-30	2.890	2.900	2.830	2.830	2.337	4,502,500
2022-06-29	2.870	2.970	2.840	2.860	2.362	7,324,800
2022-06-28	2.770	2.810	2.730	2.810	2.320	3,485,300
2022-06-27	2.740	2.780	2.720	2.740	2.262	2,335,900
2022-06-24	2.720	2.760	2.700	2.740	2.262	3,450,900
2022-06-23	2.760	2.770	2.700	2.730	2.254	3,356,100
2022-06-22	2.790	2.790	2.750	2.760	2.279	2,830,300
2022-06-21	2.740	2.790	2.740	2.780	2.295	2,340,000
2022-06-20	2.770	2.790	2.730	2.740	2.262	4,070,600
2022-06-17	2.740	2.770	2.700	2.750	2.271	12,516,300
2022-06-16	2.780	2.830	2.730	2.790	2.304	3,364,600
2022-06-15	2.870	2.870	2.710	2.760	2.279	6,822,900
2022-06-14	2.850	2.870	2.790	2.860	2.362	4,851,700
2022-06-13	2.930	2.970	2.850	2.870	2.370	5,116,600
2022-06-10	3.010	3.020	2.960	2.960	2.444	4,526,600
2022-06-09	3.040	3.090	3.000	3.010	2.485	4,713,400
2022-06-08	3.110	3.140	3.040	3.040	2.510	3,145,700
2022-06-07	3.140	3.150	3.090	3.120	2.576	2,142,700
2022-06-03	3.210	3.210	3.150	3.150	2.601	2,138,900
2022-06-02	3.230	3.230	3.190	3.210	2.651	4,609,100
2022-06-01	3.220	3.240	3.190	3.230	2.667	1,939,800
2022-05-31	3.250	3.250	3.180	3.210	2.651	16,820,000
2022-05-30	3.210	3.240	3.170	3.230	2.667	2,084,600
2022-05-27	3.150	3.210	3.140	3.200	2.642	2,558,700
2022-05-26	3.180	3.200	3.120	3.150	2.601	4,386,300
2022-05-25	3.180	3.220	3.170	3.190	2.634	1,892,100
2022-05-24	3.230	3.240	3.180	3.200	2.642	2,605,500
2022-05-23	3.220	3.260	3.210	3.230	2.667	2,032,500

← NewerPage 18 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.