Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-22	2.220	2.280	2.200	2.250	2.176	4,259,000
2026-04-21	2.210	2.250	2.190	2.200	2.128	6,696,400
2026-04-20	2.250	2.270	2.200	2.200	2.128	6,054,400
2026-04-17	2.290	2.310	2.230	2.250	2.176	4,544,300
2026-04-16	2.230	2.300	2.230	2.270	2.196	7,245,600
2026-04-15	2.160	2.240	2.150	2.230	2.157	6,399,200
2026-04-14	2.190	2.240	2.150	2.150	2.080	5,743,800
2026-04-13	2.190	2.230	2.140	2.190	2.118	12,971,700
2026-04-10	2.280	2.300	2.250	2.250	2.128	5,571,600
2026-04-09	2.290	2.290	2.240	2.250	2.128	5,187,600
2026-04-08	2.230	2.300	2.210	2.300	2.175	2,795,700
2026-04-07	2.250	2.250	2.200	2.210	2.090	2,005,300
2026-04-06	2.240	2.290	2.230	2.260	2.137	5,611,600
2026-04-03	2.230	2.290	2.230	2.250	2.128	1,861,300
2026-04-02	2.220	2.260	2.200	2.260	2.137	4,186,500
2026-04-01	2.260	2.260	2.200	2.230	2.109	4,156,800
2026-03-31	2.200	2.240	2.170	2.210	2.090	6,487,200
2026-03-30	2.200	2.250	2.160	2.170	2.052	8,660,600
2026-03-27	2.270	2.270	2.250	2.260	2.137	2,477,700
2026-03-26	2.280	2.300	2.220	2.250	2.128	4,971,900
2026-03-25	2.300	2.380	2.280	2.280	2.156	12,105,700
2026-03-24	2.250	2.350	2.250	2.330	2.204	8,668,200
2026-03-19	2.280	2.350	2.270	2.310	2.185	11,596,300
2026-03-18	2.270	2.320	2.260	2.300	2.175	7,923,900
2026-03-17	2.260	2.310	2.250	2.270	2.147	6,161,100
2026-03-16	2.230	2.280	2.200	2.260	2.137	6,222,100
2026-03-13	2.260	2.300	2.170	2.230	2.109	13,854,400
2026-03-12	2.250	2.300	2.240	2.280	2.156	4,825,300
2026-03-11	2.260	2.300	2.230	2.270	2.147	5,527,900
2026-03-10	2.250	2.260	2.190	2.240	2.119	6,910,200
2026-03-09	2.200	2.270	2.200	2.240	2.119	5,971,400
2026-03-06	2.320	2.340	2.240	2.240	2.119	5,603,700
2026-03-05	2.310	2.340	2.300	2.320	2.194	3,820,100
2026-03-04	2.300	2.340	2.290	2.310	2.185	5,070,100
2026-03-03	2.250	2.320	2.240	2.310	2.185	5,232,000
2026-03-02	2.230	2.290	2.210	2.270	2.147	6,710,600
2026-02-27	2.270	2.340	2.240	2.280	2.156	29,149,699
2026-02-26	2.320	2.350	2.280	2.310	2.185	8,068,000
2026-02-25	2.270	2.330	2.270	2.320	2.194	9,290,700
2026-02-24	2.300	2.310	2.230	2.270	2.147	17,250,400
2026-02-23	2.310	2.350	2.270	2.300	2.175	10,285,100
2026-02-20	2.310	2.310	2.270	2.310	2.185	3,545,300
2026-02-19	2.300	2.340	2.270	2.300	2.175	7,255,300
2026-02-16	2.290	2.320	2.250	2.300	2.175	4,971,700
2026-02-13	2.310	2.330	2.280	2.290	2.166	5,839,700
2026-02-12	2.330	2.360	2.290	2.310	2.185	6,082,200
2026-02-11	2.400	2.430	2.300	2.330	2.204	11,445,000
2026-02-10	2.210	2.420	2.210	2.380	2.251	17,954,199
2026-02-09	2.390	2.390	2.170	2.190	2.071	13,803,000
2026-02-06	2.340	2.390	2.320	2.390	2.260	5,589,100
2026-02-05	2.430	2.440	2.320	2.340	2.213	3,048,500
2026-02-04	2.470	2.470	2.380	2.440	2.308	6,524,900
2026-02-03	2.300	2.470	2.300	2.470	2.336	8,004,200
2026-01-30	2.240	2.300	2.230	2.300	2.175	10,980,500
2026-01-29	2.280	2.310	2.220	2.240	2.119	12,286,600
2026-01-28	2.360	2.370	2.250	2.320	2.194	14,275,700
2026-01-27	2.480	2.490	2.340	2.350	2.223	16,052,300
2026-01-26	2.440	2.490	2.420	2.490	2.355	5,807,100
2026-01-23	2.450	2.490	2.430	2.450	2.317	4,329,000
2026-01-22	2.500	2.520	2.420	2.450	2.317	8,215,800

← NewerPage 3 of 21 · 1,221 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.