Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-01-27	2.240	2.250	2.210	2.210	1.993	1,819,000
2025-01-24	2.240	2.240	2.220	2.240	2.020	3,225,000
2025-01-23	2.260	2.270	2.220	2.230	2.011	5,372,600
2025-01-22	2.280	2.290	2.250	2.250	2.029	4,931,200
2025-01-21	2.270	2.290	2.250	2.280	2.056	2,493,600
2025-01-20	2.270	2.290	2.250	2.270	2.047	3,319,500
2025-01-17	2.250	2.290	2.230	2.260	2.038	3,116,100
2025-01-16	2.330	2.340	2.250	2.250	2.029	4,761,000
2025-01-15	2.340	2.350	2.280	2.290	2.065	4,404,200
2025-01-14	2.250	2.370	2.250	2.330	2.101	7,170,600
2025-01-13	2.250	2.260	2.230	2.240	2.020	1,971,000
2025-01-10	2.290	2.290	2.240	2.250	2.029	8,477,600
2025-01-09	2.320	2.320	2.280	2.290	2.065	5,961,100
2025-01-08	2.340	2.350	2.290	2.300	2.074	7,385,700
2025-01-07	2.410	2.430	2.350	2.350	2.120	6,257,500
2025-01-06	2.410	2.430	2.390	2.410	2.174	2,225,500
2025-01-03	2.400	2.430	2.380	2.410	2.174	3,063,300
2025-01-02	2.440	2.450	2.390	2.400	2.165	3,346,600
2024-12-31	2.380	2.490	2.380	2.490	2.246	19,695,500
2024-12-30	2.380	2.410	2.370	2.390	2.156	2,856,100
2024-12-27	2.390	2.400	2.360	2.380	2.147	2,773,600
2024-12-26	2.400	2.400	2.360	2.390	2.156	1,195,300
2024-12-24	2.370	2.400	2.370	2.390	2.156	1,185,100
2024-12-23	2.350	2.390	2.340	2.390	2.156	1,688,700
2024-12-20	2.410	2.420	2.340	2.340	2.111	8,700,700
2024-12-19	2.400	2.430	2.380	2.410	2.174	2,036,100
2024-12-18	2.430	2.460	2.410	2.430	2.192	3,077,600
2024-12-17	2.430	2.480	2.400	2.430	2.192	5,632,300
2024-12-16	2.380	2.460	2.380	2.430	2.192	7,138,600
2024-12-13	2.350	2.400	2.320	2.370	2.138	6,414,700
2024-12-12	2.420	2.440	2.350	2.360	2.129	8,526,500
2024-12-10	2.360	2.400	2.350	2.370	2.138	5,681,100
2024-12-09	2.350	2.370	2.330	2.360	2.129	4,157,000
2024-12-06	2.400	2.400	2.350	2.360	2.129	4,270,700
2024-12-05	2.380	2.410	2.350	2.400	2.165	2,836,900
2024-12-04	2.380	2.430	2.360	2.370	2.138	2,964,100
2024-12-03	2.320	2.380	2.300	2.380	2.147	3,871,300
2024-12-02	2.340	2.380	2.300	2.330	2.101	5,182,600
2024-11-29	2.350	2.450	2.340	2.340	2.111	5,155,400
2024-11-28	2.320	2.370	2.300	2.340	2.111	3,430,400
2024-11-27	2.330	2.340	2.290	2.310	2.083	3,913,200
2024-11-26	2.330	2.340	2.270	2.330	2.101	4,038,000
2024-11-25	2.300	2.370	2.280	2.330	2.101	16,147,400
2024-11-22	2.320	2.350	2.320	2.320	2.092	1,602,600
2024-11-21	2.280	2.340	2.260	2.320	2.092	3,526,000
2024-11-20	2.260	2.310	2.230	2.280	2.056	3,409,100
2024-11-19	2.300	2.300	2.250	2.250	2.029	1,479,600
2024-11-18	2.240	2.290	2.230	2.270	2.047	1,740,000
2024-11-15	2.210	2.260	2.210	2.240	2.020	2,718,500
2024-11-14	2.210	2.240	2.200	2.210	1.993	4,302,000
2024-11-13	2.210	2.230	2.200	2.210	1.993	1,315,300
2024-11-12	2.270	2.280	2.210	2.210	1.993	2,766,100
2024-11-11	2.260	2.280	2.230	2.270	2.047	1,670,900
2024-11-08	2.270	2.280	2.220	2.250	2.029	1,701,200
2024-11-07	2.340	2.350	2.260	2.270	2.047	4,982,000
2024-11-06	2.370	2.370	2.310	2.330	2.101	3,225,600
2024-11-05	2.360	2.370	2.310	2.370	2.138	3,591,600
2024-11-04	2.310	2.380	2.310	2.350	2.120	2,007,000
2024-11-01	2.250	2.350	2.250	2.310	2.083	3,605,100
2024-10-30	2.320	2.320	2.250	2.260	2.038	4,008,800

← NewerPage 8 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.