Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-07-28	2.680	2.740	2.650	2.690	2.497	10,932,800
2025-07-25	2.530	2.710	2.530	2.690	2.497	18,471,199
2025-07-24	2.520	2.560	2.500	2.550	2.367	5,623,200
2025-07-23	2.560	2.580	2.500	2.530	2.348	4,430,400
2025-07-22	2.600	2.610	2.550	2.560	2.376	4,338,900
2025-07-21	2.550	2.600	2.520	2.590	2.404	2,977,600
2025-07-18	2.550	2.560	2.480	2.530	2.348	6,728,000
2025-07-17	2.550	2.590	2.520	2.550	2.367	9,089,600
2025-07-16	2.540	2.600	2.490	2.550	2.367	8,380,000
2025-07-15	2.540	2.560	2.500	2.500	2.320	7,271,200
2025-07-14	2.530	2.560	2.470	2.540	2.357	12,716,700
2025-07-11	2.350	2.570	2.330	2.560	2.376	19,084,000
2025-07-10	2.340	2.360	2.300	2.350	2.181	4,669,400
2025-07-09	2.330	2.360	2.300	2.340	2.172	4,876,100
2025-07-08	2.340	2.350	2.320	2.330	2.163	2,765,200
2025-07-07	2.330	2.370	2.320	2.340	2.172	4,506,700
2025-07-04	2.360	2.360	2.320	2.330	2.163	2,410,300
2025-07-03	2.350	2.380	2.330	2.360	2.190	8,337,600
2025-07-02	2.340	2.350	2.320	2.350	2.181	7,114,800
2025-07-01	2.310	2.350	2.270	2.340	2.172	8,976,400
2025-06-30	2.220	2.320	2.210	2.310	2.144	13,573,100
2025-06-26	2.200	2.230	2.180	2.220	2.060	6,535,200
2025-06-25	2.090	2.200	2.090	2.200	2.042	6,935,200
2025-06-24	2.080	2.110	2.080	2.100	1.949	3,482,000
2025-06-23	2.080	2.080	2.030	2.070	1.921	4,295,900
2025-06-20	2.080	2.140	2.080	2.100	1.949	13,747,200
2025-06-19	2.110	2.130	2.080	2.080	1.931	2,515,000
2025-06-18	2.100	2.130	2.090	2.110	1.958	4,454,600
2025-06-17	2.150	2.160	2.080	2.100	1.949	8,536,800
2025-06-16	2.060	2.150	2.050	2.150	1.996	11,619,500
2025-06-13	2.050	2.090	2.050	2.060	1.912	2,807,000
2025-06-12	2.110	2.120	2.050	2.100	1.949	5,563,100
2025-06-11	2.100	2.130	2.060	2.110	1.958	6,890,600
2025-06-10	2.020	2.090	2.020	2.080	1.931	9,761,600
2025-06-09	2.020	2.040	1.990	2.030	1.884	10,188,000
2025-06-06	2.000	2.040	1.990	2.020	1.875	9,539,300
2025-06-05	2.030	2.050	2.000	2.000	1.856	4,508,400
2025-06-04	2.030	2.040	2.000	2.040	1.893	10,628,000
2025-06-03	2.060	2.090	2.000	2.030	1.884	7,981,200
2025-05-30	2.060	2.060	2.020	2.050	1.903	13,324,300
2025-05-29	2.080	2.120	2.060	2.060	1.912	8,093,600
2025-05-28	2.040	2.120	2.020	2.070	1.921	8,654,300
2025-05-27	2.000	2.060	2.000	2.030	1.884	8,442,400
2025-05-26	2.040	2.050	1.980	2.000	1.856	3,923,300
2025-05-23	2.060	2.090	2.030	2.040	1.893	6,099,700
2025-05-22	2.060	2.070	2.030	2.040	1.893	4,210,700
2025-05-21	2.070	2.120	2.060	2.070	1.921	3,246,500
2025-05-20	2.080	2.140	2.060	2.080	1.931	10,822,000
2025-05-19	2.210	2.210	2.060	2.080	1.931	14,325,100
2025-05-16	2.210	2.230	2.170	2.210	2.051	4,497,700
2025-05-15	2.170	2.210	2.160	2.210	2.051	5,817,000
2025-05-14	2.180	2.190	2.150	2.170	2.014	10,491,400
2025-05-13	2.150	2.210	2.140	2.180	2.023	11,408,300
2025-05-09	2.120	2.160	2.100	2.140	1.986	6,552,900
2025-05-08	2.110	2.140	2.070	2.130	1.977	9,906,900
2025-05-07	2.040	2.110	2.040	2.110	1.958	5,982,000
2025-05-06	2.080	2.110	2.030	2.040	1.893	4,565,900
2025-05-05	2.080	2.100	2.070	2.090	1.940	4,239,900
2025-05-02	2.100	2.130	2.090	2.090	1.940	2,730,100
2025-04-30	2.050	2.120	2.040	2.100	1.949	7,731,400

← NewerPage 6 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.