Axiata Group Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-19	1.660	1.680	1.610	1.610	1.610	15,345,100
2026-10-16	1.670	1.680	1.640	1.670	1.670	8,864,100
2026-10-15	1.610	1.670	1.600	1.670	1.670	7,866,500
2026-10-14	1.590	1.620	1.580	1.620	1.620	7,355,200
2026-10-13	1.650	1.650	1.560	1.590	1.590	8,761,200
2026-10-12	1.630	1.690	1.620	1.680	1.625	9,800,200
2026-10-09	1.590	1.650	1.580	1.620	1.567	6,007,300
2026-10-08	1.630	1.630	1.580	1.590	1.538	6,848,200
2026-10-07	1.630	1.650	1.610	1.630	1.577	7,421,900
2026-10-06	1.650	1.650	1.620	1.630	1.577	7,492,300
2026-10-05	1.650	1.650	1.630	1.640	1.586	2,411,000
2026-10-02	1.620	1.670	1.620	1.640	1.586	4,246,400
2026-10-01	1.660	1.670	1.600	1.620	1.567	8,845,700
2026-09-30	1.630	1.680	1.620	1.660	1.606	10,023,100
2026-09-29	1.660	1.670	1.610	1.620	1.567	6,405,100
2026-09-28	1.630	1.670	1.620	1.660	1.606	4,832,400
2026-09-25	1.670	1.680	1.610	1.630	1.577	7,202,300
2026-09-24	1.690	1.690	1.660	1.670	1.615	4,650,300
2026-09-23	1.730	1.730	1.680	1.690	1.635	8,598,400
2026-09-22	1.710	1.740	1.700	1.720	1.664	3,506,600
2026-09-21	1.740	1.740	1.690	1.700	1.644	3,787,000
2026-09-18	1.720	1.740	1.680	1.740	1.683	11,020,800
2026-09-17	1.740	1.760	1.700	1.710	1.654	4,145,300
2026-09-15	1.720	1.760	1.700	1.740	1.683	7,325,000
2026-09-14	1.690	1.730	1.690	1.720	1.664	6,778,300
2026-09-11	1.740	1.740	1.670	1.680	1.625	9,864,400
2026-09-10	1.750	1.750	1.710	1.740	1.683	10,233,700
2026-09-09	1.750	1.770	1.740	1.750	1.693	7,366,300
2026-09-08	1.770	1.770	1.730	1.750	1.693	7,787,600
2026-09-07	1.770	1.790	1.750	1.760	1.702	3,357,500
2026-09-04	1.780	1.790	1.760	1.770	1.712	2,725,400
2026-09-03	1.800	1.820	1.770	1.770	1.712	3,963,100
2026-09-02	1.770	1.820	1.760	1.800	1.741	6,563,100
2026-09-01	1.820	1.830	1.730	1.760	1.702	11,849,300
2026-08-28	1.900	1.900	1.810	1.820	1.760	8,713,900
2026-08-27	1.890	1.910	1.870	1.890	1.828	4,030,700
2026-08-26	1.900	1.920	1.880	1.890	1.828	5,027,200
2026-08-24	1.890	1.920	1.880	1.900	1.838	5,255,300
2026-08-21	1.910	1.920	1.870	1.890	1.828	8,394,000
2026-08-20	1.900	1.920	1.890	1.920	1.857	7,682,500
2026-08-19	1.880	1.900	1.860	1.900	1.838	7,895,800
2026-08-18	1.890	1.910	1.860	1.870	1.809	4,712,500
2026-08-17	1.850	1.910	1.850	1.890	1.828	18,914,699
2026-08-14	1.850	1.860	1.810	1.840	1.780	20,841,199
2026-08-13	1.830	1.860	1.820	1.850	1.789	11,918,900
2026-08-12	1.860	1.860	1.810	1.820	1.760	30,704,500
2026-08-11	1.920	1.940	1.840	1.850	1.789	22,186,600
2026-08-10	1.910	1.960	1.910	1.910	1.848	12,289,900
2026-08-07	1.910	1.930	1.880	1.890	1.828	18,833,000
2026-08-06	1.930	1.960	1.900	1.900	1.838	9,280,100
2026-08-05	2.020	2.020	1.910	1.930	1.867	13,542,200
2026-08-04	2.000	2.010	1.980	1.990	1.925	2,646,200
2026-08-03	2.000	2.040	1.990	1.990	1.925	2,359,100
2026-07-31	1.990	2.040	1.990	1.990	1.925	10,869,800
2026-07-30	1.980	2.010	1.950	1.990	1.925	3,073,700
2026-07-29	1.980	2.010	1.950	1.990	1.925	5,110,000
2026-07-28	1.980	1.990	1.930	1.980	1.915	5,106,500
2026-07-27	1.950	2.020	1.930	1.980	1.915	5,679,300
2026-07-24	1.960	1.960	1.930	1.940	1.877	3,062,300
2026-07-23	1.980	1.990	1.950	1.950	1.886	3,116,200

Page 1 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.