Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-01-21	2.490	2.520	2.460	2.480	2.346	5,658,300
2026-01-20	2.470	2.550	2.470	2.490	2.355	3,513,700
2026-01-19	2.520	2.520	2.450	2.460	2.327	2,302,900
2026-01-16	2.530	2.530	2.500	2.520	2.383	3,054,200
2026-01-15	2.550	2.550	2.510	2.510	2.374	3,543,000
2026-01-14	2.550	2.550	2.520	2.530	2.393	3,956,600
2026-01-13	2.560	2.570	2.540	2.550	2.412	4,020,200
2026-01-12	2.570	2.570	2.560	2.570	2.431	2,010,000
2026-01-09	2.550	2.580	2.550	2.580	2.440	3,731,300
2026-01-08	2.550	2.560	2.540	2.550	2.412	2,304,200
2026-01-07	2.560	2.580	2.540	2.560	2.421	3,004,600
2026-01-06	2.580	2.600	2.540	2.560	2.421	2,375,600
2026-01-05	2.560	2.610	2.530	2.580	2.440	3,417,300
2026-01-02	2.520	2.600	2.500	2.580	2.440	2,539,100
2025-12-31	2.540	2.560	2.510	2.520	2.383	5,912,100
2025-12-30	2.560	2.590	2.540	2.540	2.402	1,533,300
2025-12-29	2.560	2.590	2.550	2.560	2.421	1,061,600
2025-12-26	2.590	2.590	2.560	2.570	2.431	841,000
2025-12-24	2.590	2.590	2.560	2.590	2.450	1,904,000
2025-12-23	2.550	2.610	2.550	2.590	2.450	3,266,500
2025-12-22	2.610	2.610	2.540	2.550	2.412	4,085,400
2025-12-19	2.590	2.660	2.590	2.640	2.497	8,818,200
2025-12-18	2.580	2.600	2.560	2.580	2.440	3,829,600
2025-12-17	2.580	2.600	2.560	2.570	2.431	4,411,600
2025-12-16	2.590	2.640	2.550	2.600	2.459	4,351,100
2025-12-15	2.620	2.630	2.580	2.600	2.459	2,477,300
2025-12-12	2.600	2.670	2.600	2.620	2.478	2,128,700
2025-12-11	2.530	2.650	2.530	2.650	2.506	3,714,700
2025-12-10	2.600	2.600	2.530	2.530	2.393	1,985,600
2025-12-09	2.570	2.600	2.520	2.600	2.459	2,503,600
2025-12-08	2.520	2.600	2.500	2.600	2.459	3,900,000
2025-12-05	2.650	2.650	2.510	2.520	2.383	5,388,900
2025-12-04	2.590	2.680	2.510	2.680	2.535	4,143,500
2025-12-03	2.580	2.580	2.530	2.560	2.421	1,341,200
2025-12-02	2.620	2.620	2.540	2.580	2.440	3,114,600
2025-12-01	2.420	2.640	2.420	2.620	2.478	6,438,300
2025-11-28	2.600	2.600	2.410	2.410	2.279	5,818,900
2025-11-27	2.640	2.720	2.520	2.590	2.450	3,810,500
2025-11-26	2.720	2.740	2.650	2.650	2.506	3,114,000
2025-11-25	2.680	2.740	2.680	2.710	2.563	2,246,100
2025-11-24	2.730	2.770	2.680	2.680	2.535	15,825,600
2025-11-21	2.720	2.750	2.710	2.750	2.601	1,858,900
2025-11-20	2.760	2.790	2.730	2.730	2.582	4,297,000
2025-11-19	2.740	2.780	2.710	2.760	2.610	6,045,500
2025-11-18	2.740	2.750	2.720	2.730	2.582	2,676,100
2025-11-17	2.750	2.770	2.730	2.760	2.610	5,004,800
2025-11-14	2.720	2.730	2.690	2.710	2.563	2,044,400
2025-11-13	2.750	2.750	2.710	2.720	2.573	2,894,100
2025-11-12	2.740	2.770	2.740	2.750	2.601	8,591,600
2025-11-11	2.700	2.760	2.700	2.760	2.610	10,906,000
2025-11-10	2.620	2.710	2.620	2.700	2.554	11,500,300
2025-11-07	2.600	2.620	2.570	2.600	2.459	3,496,900
2025-11-06	2.590	2.620	2.570	2.600	2.459	2,857,300
2025-11-05	2.560	2.600	2.530	2.590	2.450	4,283,200
2025-11-04	2.530	2.600	2.530	2.560	2.421	4,332,000
2025-11-03	2.510	2.580	2.510	2.560	2.421	3,466,600
2025-10-31	2.520	2.540	2.480	2.510	2.374	8,157,600
2025-10-30	2.570	2.590	2.510	2.550	2.412	6,776,300
2025-10-29	2.560	2.580	2.540	2.570	2.431	6,080,400
2025-10-28	2.600	2.600	2.550	2.580	2.440	3,912,400

← NewerPage 4 of 5 · 245 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.