Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-27	2.610	2.630	2.590	2.600	2.459	2,594,700
2025-10-24	2.620	2.630	2.610	2.610	2.469	1,599,500
2025-10-23	2.600	2.640	2.580	2.620	2.478	1,821,500
2025-10-22	2.650	2.660	2.600	2.620	2.478	1,908,100
2025-10-21	2.680	2.720	2.610	2.700	2.554	3,576,900
2025-10-17	2.720	2.770	2.650	2.680	2.535	4,463,600
2025-10-16	2.630	2.770	2.630	2.720	2.573	6,872,700
2025-10-15	2.610	2.650	2.610	2.620	2.478	2,148,700
2025-10-14	2.550	2.650	2.550	2.610	2.469	5,951,400
2025-10-13	2.530	2.600	2.520	2.560	2.421	4,900,500
2025-10-10	2.630	2.630	2.570	2.580	2.440	9,079,100
2025-10-09	2.670	2.670	2.630	2.640	2.497	6,226,600
2025-10-08	2.640	2.670	2.600	2.670	2.525	4,115,200
2025-10-07	2.630	2.680	2.610	2.640	2.497	2,632,800
2025-10-06	2.680	2.700	2.660	2.680	2.487	2,910,500
2025-10-03	2.690	2.710	2.670	2.680	2.487	4,172,000
2025-10-02	2.670	2.700	2.650	2.680	2.487	2,538,000
2025-10-01	2.680	2.710	2.660	2.670	2.478	3,577,200
2025-09-30	2.670	2.730	2.640	2.680	2.487	8,022,000
2025-09-29	2.610	2.670	2.600	2.670	2.478	2,937,500
2025-09-26	2.620	2.620	2.590	2.600	2.413	3,181,500
2025-09-25	2.620	2.640	2.600	2.640	2.450	4,674,200
2025-09-24	2.640	2.650	2.600	2.620	2.432	7,521,700
2025-09-23	2.640	2.660	2.630	2.630	2.441	5,430,200
2025-09-22	2.690	2.690	2.620	2.630	2.441	4,736,900
2025-09-19	2.630	2.710	2.630	2.710	2.515	9,330,100
2025-09-18	2.690	2.690	2.630	2.650	2.460	2,529,000
2025-09-17	2.650	2.710	2.650	2.660	2.469	6,086,700
2025-09-12	2.630	2.670	2.600	2.660	2.469	7,311,600
2025-09-11	2.620	2.650	2.610	2.630	2.441	2,784,100
2025-09-10	2.500	2.650	2.480	2.620	2.432	9,928,000
2025-09-09	2.470	2.500	2.450	2.500	2.320	7,247,600
2025-09-08	2.430	2.480	2.430	2.470	2.293	1,694,800
2025-09-04	2.450	2.480	2.420	2.430	2.255	4,513,400
2025-09-03	2.460	2.490	2.430	2.470	2.293	3,191,800
2025-09-02	2.430	2.460	2.350	2.450	2.274	11,571,900
2025-08-29	2.600	2.630	2.380	2.420	2.246	18,981,699
2025-08-28	2.640	2.650	2.530	2.580	2.395	6,111,200
2025-08-27	2.540	2.640	2.540	2.640	2.450	6,156,600
2025-08-26	2.590	2.590	2.530	2.580	2.395	6,653,000
2025-08-25	2.570	2.630	2.570	2.590	2.404	3,802,700
2025-08-22	2.550	2.610	2.540	2.570	2.385	3,364,200
2025-08-21	2.620	2.650	2.510	2.550	2.367	19,609,600
2025-08-20	2.690	2.690	2.620	2.620	2.432	9,600,400
2025-08-19	2.690	2.700	2.670	2.700	2.506	7,713,400
2025-08-18	2.690	2.710	2.680	2.690	2.497	5,602,500
2025-08-15	2.640	2.710	2.640	2.690	2.497	3,427,300
2025-08-14	2.700	2.700	2.640	2.670	2.478	3,626,500
2025-08-13	2.620	2.720	2.620	2.700	2.506	7,667,300
2025-08-12	2.630	2.640	2.610	2.630	2.441	4,282,600
2025-08-11	2.630	2.640	2.590	2.620	2.432	2,530,500
2025-08-08	2.610	2.630	2.550	2.630	2.441	10,856,300
2025-08-07	2.610	2.640	2.610	2.620	2.432	3,847,400
2025-08-06	2.660	2.660	2.600	2.630	2.441	12,694,100
2025-08-05	2.630	2.680	2.620	2.660	2.469	2,689,800
2025-08-04	2.690	2.690	2.600	2.640	2.450	5,528,200
2025-08-01	2.690	2.700	2.650	2.690	2.497	4,763,800
2025-07-31	2.640	2.700	2.610	2.700	2.506	18,458,500
2025-07-30	2.660	2.680	2.620	2.640	2.450	4,125,700
2025-07-29	2.700	2.720	2.660	2.680	2.487	13,131,200

← NewerPage 5 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.