Axiata Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-02-17 | 3.940 | 3.980 | 3.830 | 3.870 | 3.149 | 3,570,900 |
| 2022-02-16 | 3.980 | 4.000 | 3.840 | 3.900 | 3.174 | 3,477,600 |
| 2022-02-15 | 3.980 | 3.980 | 3.910 | 3.950 | 3.214 | 2,915,900 |
| 2022-02-14 | 3.930 | 3.960 | 3.900 | 3.960 | 3.222 | 1,674,600 |
| 2022-02-11 | 3.860 | 3.970 | 3.860 | 3.930 | 3.198 | 2,673,400 |
| 2022-02-10 | 3.860 | 3.940 | 3.850 | 3.890 | 3.165 | 3,480,300 |
| 2022-02-09 | 3.850 | 3.920 | 3.850 | 3.890 | 3.165 | 3,938,900 |
| 2022-02-08 | 3.850 | 3.850 | 3.800 | 3.830 | 3.117 | 1,131,500 |
| 2022-02-07 | 3.820 | 3.850 | 3.800 | 3.820 | 3.109 | 3,331,800 |
| 2022-02-04 | 3.860 | 3.860 | 3.790 | 3.840 | 3.125 | 1,426,500 |
| 2022-02-03 | 3.750 | 3.860 | 3.730 | 3.860 | 3.141 | 2,897,800 |
| 2022-01-31 | 3.750 | 3.780 | 3.700 | 3.720 | 3.027 | 1,371,800 |
| 2022-01-28 | 3.690 | 3.780 | 3.670 | 3.740 | 3.043 | 2,991,200 |
| 2022-01-27 | 3.690 | 3.700 | 3.630 | 3.660 | 2.978 | 1,107,500 |
| 2022-01-26 | 3.710 | 3.730 | 3.670 | 3.670 | 2.986 | 2,221,500 |
| 2022-01-25 | 3.760 | 3.760 | 3.660 | 3.710 | 3.019 | 2,282,100 |
| 2022-01-24 | 3.780 | 3.800 | 3.730 | 3.770 | 3.068 | 1,091,000 |
| 2022-01-21 | 3.790 | 3.790 | 3.680 | 3.730 | 3.035 | 2,809,300 |
| 2022-01-20 | 3.740 | 3.800 | 3.740 | 3.740 | 3.043 | 1,818,400 |
| 2022-01-19 | 3.770 | 3.800 | 3.730 | 3.770 | 3.068 | 1,739,200 |
| 2022-01-17 | 3.740 | 3.810 | 3.740 | 3.770 | 3.068 | 2,216,500 |
| 2022-01-14 | 3.800 | 3.850 | 3.720 | 3.780 | 3.076 | 4,472,600 |
| 2022-01-13 | 3.800 | 3.830 | 3.790 | 3.830 | 3.117 | 1,991,500 |
| 2022-01-12 | 3.820 | 3.860 | 3.800 | 3.830 | 3.117 | 2,233,000 |
| 2022-01-11 | 3.800 | 3.850 | 3.780 | 3.850 | 3.133 | 4,398,400 |
| 2022-01-10 | 3.840 | 3.890 | 3.780 | 3.800 | 3.092 | 4,016,100 |
| 2022-01-07 | 3.860 | 3.910 | 3.820 | 3.840 | 3.125 | 3,828,800 |
| 2022-01-06 | 3.900 | 3.910 | 3.840 | 3.860 | 3.141 | 2,715,900 |
| 2022-01-05 | 3.900 | 3.920 | 3.860 | 3.900 | 3.174 | 3,045,600 |
| 2022-01-04 | 3.880 | 3.900 | 3.840 | 3.880 | 3.157 | 1,689,500 |
| 2022-01-03 | 3.940 | 3.990 | 3.860 | 3.880 | 3.157 | 1,968,800 |
| 2021-12-31 | 3.850 | 4.160 | 3.810 | 4.160 | 3.385 | 7,751,400 |
| 2021-12-30 | 3.860 | 3.880 | 3.810 | 3.850 | 3.133 | 1,848,700 |
| 2021-12-29 | 3.710 | 3.870 | 3.710 | 3.870 | 3.149 | 3,738,400 |
| 2021-12-28 | 3.770 | 3.810 | 3.710 | 3.710 | 3.019 | 2,825,500 |
| 2021-12-27 | 3.700 | 3.760 | 3.700 | 3.750 | 3.052 | 2,988,900 |
| 2021-12-24 | 3.680 | 3.730 | 3.670 | 3.690 | 3.003 | 684,600 |
| 2021-12-23 | 3.650 | 3.690 | 3.620 | 3.690 | 3.003 | 3,791,600 |
| 2021-12-22 | 3.680 | 3.690 | 3.620 | 3.630 | 2.954 | 3,311,000 |
| 2021-12-21 | 3.590 | 3.700 | 3.590 | 3.680 | 2.995 | 4,179,200 |
| 2021-12-20 | 3.650 | 3.670 | 3.580 | 3.610 | 2.938 | 3,984,500 |
| 2021-12-17 | 3.680 | 3.680 | 3.620 | 3.650 | 2.970 | 7,077,900 |
| 2021-12-16 | 3.680 | 3.720 | 3.640 | 3.640 | 2.962 | 4,303,100 |
| 2021-12-15 | 3.760 | 3.760 | 3.620 | 3.670 | 2.986 | 3,703,300 |
| 2021-12-14 | 3.720 | 3.790 | 3.660 | 3.700 | 3.011 | 5,141,400 |
| 2021-12-13 | 3.800 | 3.800 | 3.730 | 3.750 | 3.052 | 3,203,600 |
| 2021-12-10 | 3.840 | 3.870 | 3.760 | 3.780 | 3.076 | 2,054,500 |
| 2021-12-09 | 3.710 | 3.840 | 3.710 | 3.840 | 3.125 | 3,010,200 |
| 2021-12-08 | 3.750 | 3.780 | 3.700 | 3.700 | 3.011 | 3,538,900 |
| 2021-12-07 | 3.690 | 3.790 | 3.680 | 3.790 | 3.084 | 3,244,500 |
| 2021-12-06 | 3.870 | 3.870 | 3.650 | 3.650 | 2.970 | 6,178,100 |
| 2021-12-02 | 3.810 | 3.830 | 3.770 | 3.790 | 3.084 | 5,315,900 |
| 2021-12-01 | 3.890 | 3.960 | 3.810 | 3.810 | 3.100 | 5,889,000 |
| 2021-11-30 | 4.000 | 4.080 | 3.900 | 3.900 | 3.174 | 25,704,199 |
| 2021-11-29 | 3.880 | 3.990 | 3.870 | 3.980 | 3.239 | 7,603,800 |
| 2021-11-26 | 4.000 | 4.000 | 3.870 | 3.900 | 3.174 | 4,079,900 |
| 2021-11-25 | 3.960 | 4.000 | 3.960 | 4.000 | 3.255 | 2,589,200 |
| 2021-11-24 | 3.960 | 4.050 | 3.940 | 3.970 | 3.231 | 2,669,300 |
| 2021-11-23 | 3.920 | 4.000 | 3.890 | 3.940 | 3.206 | 2,661,000 |
| 2021-11-22 | 4.000 | 4.020 | 3.940 | 3.970 | 3.231 | 2,821,300 |
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.