Axiata Group Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2021-11-19 | 3.840 | 3.990 | 3.830 | 3.980 | 3.239 | 7,189,400 |
| 2021-11-18 | 3.850 | 3.860 | 3.810 | 3.830 | 3.117 | 1,455,800 |
| 2021-11-17 | 3.900 | 3.900 | 3.810 | 3.850 | 3.133 | 1,890,400 |
| 2021-11-16 | 3.920 | 3.960 | 3.900 | 3.910 | 3.182 | 2,202,200 |
| 2021-11-15 | 3.890 | 3.970 | 3.890 | 3.970 | 3.231 | 1,397,000 |
| 2021-11-12 | 3.850 | 3.960 | 3.840 | 3.960 | 3.222 | 1,534,400 |
| 2021-11-11 | 3.860 | 3.860 | 3.810 | 3.840 | 3.125 | 867,000 |
| 2021-11-10 | 3.850 | 3.890 | 3.810 | 3.840 | 3.125 | 1,235,300 |
| 2021-11-09 | 3.870 | 3.920 | 3.830 | 3.880 | 3.157 | 1,564,800 |
| 2021-11-08 | 3.850 | 3.970 | 3.850 | 3.870 | 3.149 | 1,667,900 |
| 2021-11-05 | 3.850 | 3.880 | 3.820 | 3.860 | 3.141 | 1,725,200 |
| 2021-11-03 | 3.860 | 3.880 | 3.810 | 3.820 | 3.109 | 2,133,700 |
| 2021-11-02 | 3.850 | 3.880 | 3.830 | 3.850 | 3.133 | 1,898,800 |
| 2021-11-01 | 3.950 | 3.950 | 3.790 | 3.830 | 3.117 | 4,067,100 |
| 2021-10-29 | 3.970 | 3.990 | 3.900 | 3.950 | 3.214 | 2,088,000 |
| 2021-10-28 | 3.990 | 4.010 | 3.960 | 3.970 | 3.231 | 702,100 |
| 2021-10-27 | 4.070 | 4.070 | 3.990 | 4.010 | 3.263 | 2,389,500 |
| 2021-10-26 | 3.990 | 4.050 | 3.940 | 4.040 | 3.288 | 2,505,700 |
| 2021-10-25 | 4.010 | 4.030 | 3.940 | 3.970 | 3.231 | 1,583,400 |
| 2021-10-22 | 3.980 | 4.020 | 3.950 | 4.000 | 3.255 | 1,127,600 |
| 2021-10-21 | 4.060 | 4.100 | 3.960 | 3.960 | 3.222 | 2,372,200 |
| 2021-10-20 | 4.110 | 4.110 | 4.070 | 4.100 | 3.336 | 1,257,500 |
| 2021-10-18 | 4.100 | 4.130 | 4.060 | 4.100 | 3.336 | 1,073,500 |
| 2021-10-15 | 4.040 | 4.110 | 4.010 | 4.100 | 3.336 | 2,743,000 |
| 2021-10-14 | 4.100 | 4.100 | 4.000 | 4.010 | 3.263 | 677,000 |
← NewerPage 21 of 21 · 1,227 trading days
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.