Skip to main content
Axiata Group Berhad (KLSE:AXIATA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.520
-0.160 (-5.97%)
At close: Dec 5, 2025

Axiata Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.652.652.512.522.52-5.97%5,388,900
Dec 4, 20252.592.682.512.682.684.69%4,143,500
Dec 3, 20252.582.582.532.562.56-0.78%1,341,200
Dec 2, 20252.622.622.542.582.58-1.53%3,114,600
Dec 1, 20252.422.642.422.622.628.71%6,438,300
Nov 28, 20252.602.602.412.412.41-6.95%5,818,900
Nov 27, 20252.642.722.522.592.59-2.26%3,810,500
Nov 26, 20252.722.742.652.652.65-2.21%3,114,000
Nov 25, 20252.682.742.682.712.711.12%2,246,100
Nov 24, 20252.732.772.682.682.68-2.55%15,825,600
Nov 21, 20252.722.752.712.752.750.73%1,858,900
Nov 20, 20252.762.792.732.732.73-1.09%4,297,000
Nov 19, 20252.742.782.712.762.761.10%6,045,500
Nov 18, 20252.742.752.722.732.73-1.09%2,676,100
Nov 17, 20252.752.772.732.762.761.85%5,004,800
Nov 14, 20252.722.732.692.712.71-0.37%2,044,400
Nov 13, 20252.752.752.712.722.72-1.09%2,894,100
Nov 12, 20252.742.772.742.752.75-0.36%8,591,600
Nov 11, 20252.702.762.702.762.762.22%10,906,000
Nov 10, 20252.622.712.622.702.703.85%11,500,300
Nov 7, 20252.602.622.572.602.60-3,496,900
Nov 6, 20252.592.622.572.602.600.39%2,857,300
Nov 5, 20252.562.602.532.592.591.17%4,283,200
Nov 4, 20252.532.602.532.562.56-4,332,000
Nov 3, 20252.512.582.512.562.561.99%3,466,600
Oct 31, 20252.522.542.482.512.51-1.57%8,157,600
Oct 30, 20252.572.592.512.552.55-0.78%6,776,300
Oct 29, 20252.562.582.542.572.57-0.39%6,080,400
Oct 28, 20252.602.602.552.582.58-0.77%3,912,400
Oct 27, 20252.612.632.592.602.60-0.38%2,594,700
Oct 24, 20252.622.632.612.612.61-0.38%1,599,500
Oct 23, 20252.602.642.582.622.62-1,821,500
Oct 22, 20252.652.662.602.622.62-2.96%1,908,100
Oct 21, 20252.682.722.612.702.700.75%3,576,900
Oct 17, 20252.722.772.652.682.68-1.47%4,463,600
Oct 16, 20252.632.772.632.722.723.82%6,872,700
Oct 15, 20252.612.652.612.622.620.38%2,148,700
Oct 14, 20252.552.652.552.612.611.95%5,951,400
Oct 13, 20252.532.602.522.562.56-0.78%4,900,500
Oct 10, 20252.632.632.572.582.58-2.27%9,079,100
Oct 9, 20252.672.672.632.642.64-1.12%6,226,600
Oct 8, 20252.642.672.602.672.671.14%4,115,200
Oct 7, 20252.632.682.612.642.64-1.49%2,632,800
Oct 6, 20252.682.702.662.682.63-2,910,500
Oct 3, 20252.692.712.672.682.63-4,172,000
Oct 2, 20252.672.702.652.682.630.37%2,538,000
Oct 1, 20252.682.712.662.672.62-0.37%3,577,200
Sep 30, 20252.672.732.642.682.630.37%8,022,000
Sep 29, 20252.612.672.602.672.622.69%2,937,500
Sep 26, 20252.622.622.592.602.55-1.52%3,181,500
Sep 25, 20252.622.642.602.642.590.76%4,674,200
Sep 24, 20252.642.652.602.622.57-0.38%7,521,700
Sep 23, 20252.642.662.632.632.58-5,430,200
Sep 22, 20252.692.692.622.632.58-2.95%4,736,900
Sep 19, 20252.632.712.632.712.662.26%9,330,100
Sep 18, 20252.692.692.632.652.60-0.38%2,529,000
Sep 17, 20252.652.712.652.662.61-6,086,700
Sep 12, 20252.632.672.602.662.611.14%7,311,600
Sep 11, 20252.622.652.612.632.580.38%2,784,100
Sep 10, 20252.502.652.482.622.574.80%9,928,000
Sep 9, 20252.472.502.452.502.451.21%7,247,600
Sep 8, 20252.432.482.432.472.421.65%1,694,800
Sep 4, 20252.452.482.422.432.38-1.62%4,513,400
Sep 3, 20252.462.492.432.472.420.82%3,191,800
Sep 2, 20252.432.462.352.452.401.24%11,571,900
Aug 29, 20252.602.632.382.422.37-6.20%18,981,700
Aug 28, 20252.642.652.532.582.53-2.27%6,111,200
Aug 27, 20252.542.642.542.642.592.33%6,156,600
Aug 26, 20252.592.592.532.582.53-0.39%6,653,000
Aug 25, 20252.572.632.572.592.540.78%3,802,700
Aug 22, 20252.552.612.542.572.520.78%3,364,200
Aug 21, 20252.622.652.512.552.50-2.67%19,609,600
Aug 20, 20252.692.692.622.622.57-2.96%9,600,400
Aug 19, 20252.692.702.672.702.650.37%7,713,400
Aug 18, 20252.692.712.682.692.64-5,602,500
Aug 15, 20252.642.712.642.692.640.75%3,427,300
Aug 14, 20252.702.702.642.672.62-1.11%3,626,500
Aug 13, 20252.622.722.622.702.652.66%7,667,300
Aug 12, 20252.632.642.612.632.580.38%4,282,600
Aug 11, 20252.632.642.592.622.57-0.38%2,530,500
Aug 8, 20252.612.632.552.632.580.38%10,856,300
Aug 7, 20252.612.642.612.622.57-0.38%3,847,400
Aug 6, 20252.662.662.602.632.58-1.13%12,694,100
Aug 5, 20252.632.682.622.662.610.76%2,689,800
Aug 4, 20252.692.692.602.642.59-1.86%5,528,200
Aug 1, 20252.692.702.652.692.64-0.37%4,763,800
Jul 31, 20252.642.702.612.702.652.27%18,458,500
Jul 30, 20252.662.682.622.642.59-1.49%4,125,700
Jul 29, 20252.702.722.662.682.63-0.37%13,131,200
Jul 28, 20252.682.742.652.692.64-10,932,800
Jul 25, 20252.532.712.532.692.645.49%18,471,200
Jul 24, 20252.522.562.502.552.500.79%5,623,200
Jul 23, 20252.562.582.502.532.48-1.17%4,430,400
Jul 22, 20252.602.612.552.562.51-1.16%4,338,900
Jul 21, 20252.552.602.522.592.542.37%2,977,600
Jul 18, 20252.552.562.482.532.48-0.78%6,728,000
Jul 17, 20252.552.592.522.552.50-9,089,600
Jul 16, 20252.542.602.492.552.502.00%8,380,000
Jul 15, 20252.542.562.502.502.45-1.57%7,271,200
Jul 14, 20252.532.562.472.542.49-0.78%12,716,700