Axiata Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-05-20 | 3.180 | 3.260 | 3.180 | 3.220 | 2.659 | 3,540,200 |
| 2022-05-19 | 3.200 | 3.220 | 3.170 | 3.170 | 2.617 | 4,656,700 |
| 2022-05-18 | 3.340 | 3.340 | 3.230 | 3.230 | 2.667 | 9,628,600 |
| 2022-05-17 | 3.390 | 3.420 | 3.330 | 3.340 | 2.758 | 4,180,200 |
| 2022-05-13 | 3.400 | 3.420 | 3.370 | 3.390 | 2.799 | 3,028,200 |
| 2022-05-12 | 3.420 | 3.440 | 3.380 | 3.400 | 2.807 | 5,908,800 |
| 2022-05-11 | 3.530 | 3.530 | 3.410 | 3.420 | 2.824 | 3,853,300 |
| 2022-05-10 | 3.360 | 3.470 | 3.330 | 3.450 | 2.849 | 6,367,800 |
| 2022-05-09 | 3.430 | 3.430 | 3.320 | 3.360 | 2.774 | 5,715,300 |
| 2022-05-06 | 3.370 | 3.470 | 3.330 | 3.430 | 2.832 | 9,461,700 |
| 2022-05-05 | 3.530 | 3.530 | 3.380 | 3.400 | 2.807 | 9,473,400 |
| 2022-04-29 | 3.550 | 3.550 | 3.470 | 3.510 | 2.898 | 9,720,000 |
| 2022-04-28 | 3.500 | 3.540 | 3.470 | 3.510 | 2.898 | 3,033,400 |
| 2022-04-27 | 3.470 | 3.500 | 3.440 | 3.470 | 2.865 | 3,844,800 |
| 2022-04-26 | 3.490 | 3.520 | 3.480 | 3.500 | 2.890 | 5,524,800 |
| 2022-04-25 | 3.570 | 3.570 | 3.420 | 3.440 | 2.840 | 7,101,600 |
| 2022-04-22 | 3.580 | 3.600 | 3.560 | 3.600 | 2.973 | 2,978,500 |
| 2022-04-21 | 3.720 | 3.720 | 3.580 | 3.580 | 2.956 | 5,971,500 |
| 2022-04-20 | 3.630 | 3.700 | 3.610 | 3.690 | 3.047 | 3,001,400 |
| 2022-04-18 | 3.610 | 3.620 | 3.590 | 3.600 | 2.973 | 1,105,100 |
| 2022-04-15 | 3.630 | 3.630 | 3.600 | 3.610 | 2.981 | 2,188,700 |
| 2022-04-14 | 3.670 | 3.680 | 3.620 | 3.640 | 3.006 | 5,188,200 |
| 2022-04-13 | 3.690 | 3.700 | 3.660 | 3.660 | 3.022 | 2,120,300 |
| 2022-04-12 | 3.700 | 3.700 | 3.650 | 3.690 | 3.047 | 3,215,500 |
| 2022-04-11 | 3.720 | 3.730 | 3.690 | 3.710 | 3.063 | 1,794,000 |
| 2022-04-08 | 3.700 | 3.710 | 3.680 | 3.710 | 3.063 | 2,210,900 |
| 2022-04-07 | 3.710 | 3.730 | 3.680 | 3.690 | 3.047 | 3,140,400 |
| 2022-04-06 | 3.730 | 3.760 | 3.700 | 3.700 | 3.055 | 3,430,400 |
| 2022-04-05 | 3.800 | 3.800 | 3.720 | 3.730 | 3.080 | 1,979,700 |
| 2022-04-04 | 3.830 | 3.880 | 3.680 | 3.790 | 3.129 | 1,654,300 |
| 2022-03-31 | 3.780 | 3.790 | 3.710 | 3.790 | 3.129 | 4,671,800 |
| 2022-03-30 | 3.770 | 3.830 | 3.750 | 3.780 | 3.121 | 3,863,500 |
| 2022-03-29 | 3.820 | 3.820 | 3.730 | 3.750 | 3.096 | 3,261,400 |
| 2022-03-28 | 3.830 | 3.870 | 3.790 | 3.800 | 3.138 | 2,672,600 |
| 2022-03-25 | 3.780 | 3.830 | 3.750 | 3.810 | 3.146 | 3,262,200 |
| 2022-03-24 | 3.790 | 3.800 | 3.750 | 3.790 | 3.129 | 1,736,600 |
| 2022-03-23 | 3.780 | 3.820 | 3.760 | 3.770 | 3.113 | 2,440,900 |
| 2022-03-22 | 3.800 | 3.800 | 3.770 | 3.800 | 3.138 | 1,434,800 |
| 2022-03-21 | 3.790 | 3.810 | 3.750 | 3.810 | 3.146 | 1,757,700 |
| 2022-03-18 | 3.780 | 3.820 | 3.730 | 3.800 | 3.138 | 5,696,500 |
| 2022-03-17 | 3.790 | 3.800 | 3.760 | 3.780 | 3.121 | 3,625,900 |
| 2022-03-16 | 3.770 | 3.800 | 3.770 | 3.800 | 3.092 | 2,911,000 |
| 2022-03-15 | 3.840 | 3.840 | 3.720 | 3.760 | 3.060 | 2,789,700 |
| 2022-03-14 | 3.810 | 3.890 | 3.780 | 3.850 | 3.133 | 2,680,300 |
| 2022-03-11 | 3.800 | 3.800 | 3.760 | 3.780 | 3.076 | 2,225,100 |
| 2022-03-10 | 3.730 | 3.840 | 3.700 | 3.800 | 3.092 | 2,230,600 |
| 2022-03-09 | 3.690 | 3.730 | 3.650 | 3.700 | 3.011 | 2,752,100 |
| 2022-03-08 | 3.760 | 3.760 | 3.660 | 3.660 | 2.978 | 4,028,900 |
| 2022-03-07 | 3.840 | 3.840 | 3.680 | 3.760 | 3.060 | 2,942,600 |
| 2022-03-04 | 3.870 | 3.870 | 3.750 | 3.840 | 3.125 | 4,110,500 |
| 2022-03-03 | 3.810 | 3.870 | 3.750 | 3.870 | 3.149 | 3,293,400 |
| 2022-03-02 | 3.830 | 3.850 | 3.770 | 3.780 | 3.076 | 2,918,500 |
| 2022-03-01 | 3.930 | 3.930 | 3.760 | 3.820 | 3.109 | 3,174,800 |
| 2022-02-28 | 3.840 | 3.930 | 3.780 | 3.930 | 3.198 | 12,429,000 |
| 2022-02-25 | 3.820 | 3.860 | 3.760 | 3.820 | 3.109 | 4,267,400 |
| 2022-02-24 | 3.910 | 3.910 | 3.750 | 3.810 | 3.100 | 5,119,000 |
| 2022-02-23 | 3.890 | 3.950 | 3.890 | 3.910 | 3.182 | 4,265,500 |
| 2022-02-22 | 3.850 | 3.920 | 3.760 | 3.920 | 3.190 | 3,469,500 |
| 2022-02-21 | 3.870 | 3.910 | 3.840 | 3.890 | 3.165 | 2,593,000 |
| 2022-02-18 | 3.850 | 3.910 | 3.850 | 3.870 | 3.149 | 2,689,200 |
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.