Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-04-29	2.050	2.070	2.020	2.040	1.893	4,026,700
2025-04-28	2.010	2.060	2.000	2.040	1.893	2,604,600
2025-04-25	2.070	2.070	2.010	2.020	1.875	4,299,000
2025-04-24	2.040	2.070	2.030	2.070	1.921	13,242,900
2025-04-23	1.960	2.050	1.960	2.030	1.884	17,300,400
2025-04-22	1.950	1.970	1.920	1.960	1.819	4,984,400
2025-04-21	1.890	1.980	1.870	1.950	1.810	9,405,200
2025-04-18	1.890	1.900	1.860	1.870	1.736	1,291,700
2025-04-17	1.860	1.920	1.830	1.880	1.745	10,570,600
2025-04-16	1.860	1.890	1.830	1.860	1.726	7,448,400
2025-04-15	1.900	1.900	1.860	1.870	1.736	4,211,600
2025-04-14	1.860	1.910	1.850	1.890	1.754	8,702,800
2025-04-11	1.770	1.880	1.750	1.850	1.717	8,018,600
2025-04-10	1.800	1.840	1.760	1.780	1.652	8,953,600
2025-04-09	1.770	1.810	1.730	1.770	1.596	9,828,100
2025-04-08	1.740	1.800	1.730	1.770	1.596	13,957,200
2025-04-07	1.750	1.750	1.630	1.720	1.551	14,898,000
2025-04-04	1.810	1.850	1.800	1.820	1.642	7,400,900
2025-04-03	1.790	1.850	1.780	1.850	1.669	10,341,000
2025-04-02	1.790	1.810	1.760	1.810	1.632	7,548,700
2025-03-28	1.840	1.840	1.780	1.790	1.614	21,263,400
2025-03-27	1.860	1.880	1.800	1.840	1.660	27,655,000
2025-03-26	1.800	1.920	1.780	1.870	1.687	21,448,400
2025-03-25	1.740	1.810	1.720	1.780	1.605	17,269,100
2025-03-24	1.710	1.740	1.680	1.710	1.542	13,395,900
2025-03-21	1.790	1.790	1.700	1.710	1.542	17,659,301
2025-03-20	1.780	1.810	1.740	1.790	1.614	11,887,900
2025-03-19	1.850	1.850	1.760	1.780	1.605	13,712,600
2025-03-17	1.830	1.870	1.800	1.850	1.669	15,045,100
2025-03-14	1.840	1.850	1.810	1.820	1.642	9,000,700
2025-03-13	1.770	1.860	1.730	1.850	1.669	9,979,200
2025-03-12	1.780	1.810	1.740	1.770	1.596	18,312,301
2025-03-11	1.800	1.820	1.740	1.780	1.605	8,592,500
2025-03-10	1.880	1.900	1.820	1.820	1.642	9,252,000
2025-03-07	1.910	1.920	1.860	1.880	1.696	6,144,900
2025-03-06	1.930	1.960	1.890	1.910	1.723	5,076,700
2025-03-05	1.930	1.980	1.910	1.910	1.723	4,396,500
2025-03-04	1.980	1.990	1.920	1.930	1.741	3,937,800
2025-03-03	2.070	2.070	1.980	2.000	1.804	6,032,300
2025-02-28	2.060	2.090	1.970	2.090	1.885	15,076,700
2025-02-27	2.120	2.140	2.070	2.070	1.867	4,376,100
2025-02-26	2.050	2.120	2.040	2.100	1.894	4,087,700
2025-02-25	2.100	2.100	2.020	2.050	1.849	7,614,200
2025-02-24	2.060	2.110	2.050	2.110	1.903	7,507,500
2025-02-21	2.060	2.090	2.040	2.060	1.858	6,535,800
2025-02-20	2.080	2.100	2.050	2.070	1.867	5,392,300
2025-02-19	2.070	2.110	2.070	2.100	1.894	6,670,300
2025-02-18	2.100	2.120	2.060	2.070	1.867	6,652,600
2025-02-17	2.160	2.170	2.090	2.100	1.894	4,032,900
2025-02-14	2.210	2.240	2.160	2.160	1.948	6,459,800
2025-02-13	2.240	2.250	2.190	2.210	1.993	5,063,100
2025-02-12	2.270	2.280	2.200	2.230	2.011	7,294,000
2025-02-10	2.200	2.280	2.200	2.280	2.056	5,586,500
2025-02-07	2.210	2.240	2.190	2.210	1.993	5,565,400
2025-02-06	2.210	2.210	2.180	2.210	1.993	3,266,900
2025-02-05	2.210	2.250	2.190	2.210	1.993	3,720,700
2025-02-04	2.210	2.220	2.180	2.220	2.002	3,427,700
2025-02-03	2.220	2.230	2.200	2.210	1.993	2,523,300
2025-01-31	2.200	2.250	2.180	2.220	2.002	4,387,500
2025-01-28	2.220	2.230	2.180	2.200	1.984	1,560,000

← NewerPage 7 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.