Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-22	1.990	2.020	1.970	1.970	1.906	4,238,300
2026-07-21	2.020	2.030	1.980	1.990	1.925	5,285,900
2026-07-20	2.050	2.060	2.010	2.020	1.954	3,562,200
2026-07-17	2.060	2.060	2.010	2.050	1.983	3,751,400
2026-07-16	2.080	2.080	2.030	2.050	1.983	3,875,600
2026-07-15	2.090	2.120	2.070	2.070	2.002	4,090,500
2026-07-14	2.070	2.120	2.070	2.100	2.031	4,150,600
2026-07-13	2.100	2.110	2.060	2.070	2.002	5,258,400
2026-07-10	2.100	2.150	2.090	2.100	2.031	4,667,600
2026-07-09	2.100	2.130	2.080	2.120	2.051	3,259,200
2026-07-08	2.100	2.130	2.080	2.080	2.012	3,488,500
2026-07-07	2.100	2.120	2.060	2.090	2.022	3,736,700
2026-07-06	2.100	2.130	2.090	2.100	2.031	2,238,400
2026-07-03	2.050	2.110	2.050	2.100	2.031	9,763,000
2026-07-02	2.070	2.090	2.050	2.060	1.993	8,302,200
2026-07-01	2.110	2.110	2.050	2.060	1.993	2,860,200
2026-06-30	2.130	2.130	2.100	2.110	2.041	5,170,800
2026-06-29	2.110	2.150	2.080	2.110	2.041	7,288,000
2026-06-26	2.090	2.140	2.090	2.110	2.041	19,393,801
2026-06-25	1.990	2.130	1.960	2.080	2.012	24,232,600
2026-06-24	1.980	2.020	1.960	1.980	1.915	6,005,300
2026-06-23	2.020	2.020	1.970	1.980	1.915	8,958,600
2026-06-22	2.000	2.050	1.990	2.020	1.954	8,166,600
2026-06-19	2.010	2.020	1.980	2.000	1.935	12,582,000
2026-06-18	1.970	2.020	1.930	1.990	1.925	15,902,300
2026-06-16	1.910	2.000	1.880	1.970	1.906	12,994,400
2026-06-15	1.860	1.920	1.860	1.900	1.838	20,569,301
2026-06-12	1.920	1.920	1.840	1.860	1.799	9,751,900
2026-06-11	1.920	1.940	1.870	1.910	1.848	24,700,301
2026-06-10	1.910	1.950	1.880	1.920	1.857	7,555,900
2026-06-09	1.950	1.980	1.900	1.920	1.857	10,245,000
2026-06-08	1.960	1.970	1.920	1.950	1.886	9,507,900
2026-06-05	1.950	1.990	1.930	1.970	1.906	15,196,900
2026-06-04	1.980	2.000	1.940	1.950	1.886	11,973,700
2026-06-03	2.060	2.070	1.960	1.980	1.915	19,730,600
2026-05-29	1.980	2.080	1.980	2.000	1.935	308,401,094
2026-05-28	1.960	2.000	1.880	1.980	1.915	30,256,699
2026-05-26	2.010	2.010	1.950	1.950	1.886	31,338,100
2026-05-25	1.960	2.050	1.890	2.020	1.954	36,477,500
2026-05-22	1.980	1.990	1.910	1.950	1.886	25,941,600
2026-05-21	2.010	2.040	1.940	1.970	1.906	25,239,100
2026-05-20	2.110	2.110	2.000	2.010	1.944	33,523,398
2026-05-19	2.200	2.200	2.100	2.110	2.041	20,298,400
2026-05-18	2.280	2.280	2.200	2.200	2.128	4,559,400
2026-05-15	2.250	2.320	2.190	2.280	2.205	9,465,100
2026-05-14	2.220	2.280	2.200	2.250	2.176	6,055,400
2026-05-13	2.250	2.270	2.170	2.210	2.138	11,945,700
2026-05-12	2.290	2.330	2.250	2.260	2.186	6,030,400
2026-05-11	2.320	2.330	2.280	2.290	2.215	6,897,500
2026-05-08	2.410	2.420	2.300	2.330	2.254	12,557,800
2026-05-07	2.420	2.430	2.400	2.420	2.341	3,991,400
2026-05-06	2.400	2.420	2.380	2.420	2.341	7,480,300
2026-05-05	2.400	2.410	2.370	2.400	2.321	5,263,300
2026-05-04	2.360	2.420	2.320	2.390	2.312	13,059,600
2026-04-30	2.240	2.390	2.240	2.350	2.273	9,462,500
2026-04-29	2.270	2.280	2.230	2.250	2.176	4,158,200
2026-04-28	2.250	2.280	2.220	2.270	2.196	4,397,600
2026-04-27	2.250	2.270	2.220	2.250	2.176	3,122,200
2026-04-24	2.280	2.290	2.230	2.240	2.167	3,043,200
2026-04-23	2.250	2.300	2.250	2.280	2.205	2,701,900

← NewerPage 2 of 21 · 1,224 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.