Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-10-29	2.360	2.360	2.310	2.310	2.083	2,154,200
2024-10-28	2.380	2.400	2.340	2.340	2.111	1,082,200
2024-10-25	2.400	2.430	2.350	2.350	2.120	1,514,400
2024-10-24	2.410	2.430	2.380	2.400	2.165	1,596,700
2024-10-23	2.420	2.440	2.390	2.400	2.165	1,655,400
2024-10-22	2.410	2.450	2.400	2.430	2.192	3,278,600
2024-10-21	2.400	2.420	2.380	2.400	2.165	768,700
2024-10-18	2.350	2.420	2.340	2.400	2.165	2,586,800
2024-10-17	2.380	2.400	2.350	2.350	2.120	2,914,300
2024-10-16	2.410	2.430	2.360	2.380	2.147	4,100,200
2024-10-15	2.410	2.430	2.400	2.410	2.174	5,083,000
2024-10-14	2.410	2.440	2.390	2.400	2.165	8,729,500
2024-10-11	2.410	2.440	2.400	2.410	2.174	2,393,500
2024-10-10	2.400	2.450	2.390	2.400	2.165	2,940,200
2024-10-09	2.400	2.430	2.370	2.400	2.165	2,608,800
2024-10-08	2.390	2.410	2.350	2.400	2.165	12,586,800
2024-10-07	2.430	2.440	2.390	2.410	2.174	6,889,900
2024-10-04	2.440	2.450	2.390	2.430	2.192	9,260,300
2024-10-03	2.440	2.450	2.410	2.440	2.201	2,864,100
2024-10-02	2.450	2.450	2.400	2.430	2.192	4,473,300
2024-10-01	2.520	2.520	2.490	2.500	2.210	4,419,400
2024-09-30	2.570	2.570	2.510	2.520	2.227	14,046,900
2024-09-27	2.520	2.600	2.500	2.570	2.272	8,222,600
2024-09-26	2.500	2.540	2.490	2.520	2.227	9,781,700
2024-09-25	2.510	2.540	2.480	2.490	2.201	8,250,400
2024-09-24	2.510	2.540	2.500	2.520	2.227	3,077,900
2024-09-23	2.500	2.560	2.490	2.500	2.210	4,424,600
2024-09-20	2.540	2.540	2.490	2.500	2.210	11,159,700
2024-09-19	2.520	2.550	2.510	2.530	2.236	5,155,600
2024-09-18	2.500	2.550	2.460	2.520	2.227	4,802,200
2024-09-17	2.520	2.550	2.470	2.500	2.210	2,322,100
2024-09-13	2.480	2.520	2.480	2.500	2.210	2,423,900
2024-09-12	2.470	2.510	2.460	2.480	2.192	5,932,600
2024-09-11	2.520	2.550	2.470	2.470	2.183	3,153,400
2024-09-10	2.420	2.560	2.420	2.520	2.227	8,346,800
2024-09-09	2.430	2.480	2.410	2.420	2.139	5,044,400
2024-09-06	2.490	2.510	2.440	2.440	2.157	4,775,000
2024-09-05	2.490	2.530	2.470	2.490	2.201	5,253,700
2024-09-04	2.490	2.510	2.430	2.490	2.201	5,804,600
2024-09-03	2.500	2.540	2.490	2.500	2.210	5,582,600
2024-09-02	2.560	2.560	2.450	2.500	2.210	7,170,900
2024-08-30	2.550	2.570	2.490	2.550	2.254	11,759,600
2024-08-29	2.450	2.600	2.430	2.540	2.245	13,877,000
2024-08-28	2.460	2.500	2.440	2.460	2.174	8,226,200
2024-08-27	2.420	2.460	2.410	2.440	2.157	4,818,600
2024-08-26	2.420	2.440	2.400	2.430	2.148	2,793,100
2024-08-23	2.410	2.420	2.380	2.420	2.139	2,581,900
2024-08-22	2.420	2.430	2.370	2.400	2.121	1,826,000
2024-08-21	2.450	2.490	2.410	2.410	2.130	9,968,600
2024-08-20	2.460	2.520	2.400	2.450	2.166	10,195,800
2024-08-19	2.390	2.470	2.360	2.430	2.148	9,105,000
2024-08-16	2.370	2.400	2.350	2.360	2.086	3,499,500
2024-08-15	2.400	2.400	2.330	2.340	2.068	2,486,000
2024-08-14	2.380	2.410	2.340	2.400	2.121	4,197,500
2024-08-13	2.360	2.410	2.350	2.390	2.112	4,606,100
2024-08-12	2.370	2.400	2.350	2.360	2.086	3,009,200
2024-08-09	2.360	2.390	2.320	2.340	2.068	4,318,200
2024-08-08	2.260	2.380	2.250	2.340	2.068	7,968,600
2024-08-07	2.250	2.300	2.210	2.280	2.015	5,580,300
2024-08-06	2.250	2.300	2.180	2.250	1.989	9,564,900

← NewerPage 9 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.