Skip to main content
Axiata Group Berhad (KLSE:AXIATA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.240
-0.080 (-3.45%)
At close: Mar 6, 2026

Axiata Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20262.322.342.242.242.24-3.45%5,603,700
Mar 5, 20262.312.342.302.322.320.43%3,820,100
Mar 4, 20262.302.342.292.312.31-5,070,100
Mar 3, 20262.252.322.242.312.311.76%5,232,000
Mar 2, 20262.232.292.212.272.27-0.44%6,710,600
Feb 27, 20262.272.342.242.282.28-1.30%29,149,700
Feb 26, 20262.322.352.282.312.31-0.43%8,068,000
Feb 25, 20262.272.332.272.322.322.20%9,290,700
Feb 24, 20262.302.312.232.272.27-1.30%17,250,400
Feb 23, 20262.312.352.272.302.30-0.43%10,285,100
Feb 20, 20262.312.312.272.312.310.43%3,545,300
Feb 19, 20262.302.342.272.302.30-7,255,300
Feb 16, 20262.292.322.252.302.300.44%4,971,700
Feb 13, 20262.312.332.282.292.29-0.87%5,839,700
Feb 12, 20262.332.362.292.312.31-0.86%6,082,200
Feb 11, 20262.402.432.302.332.33-2.10%11,445,000
Feb 10, 20262.212.422.212.382.388.68%17,954,200
Feb 9, 20262.392.392.172.192.19-8.37%13,803,000
Feb 6, 20262.342.392.322.392.392.14%5,589,100
Feb 5, 20262.432.442.322.342.34-4.10%3,048,500
Feb 4, 20262.472.472.382.442.44-1.21%6,524,900
Feb 3, 20262.302.472.302.472.477.39%8,004,200
Jan 30, 20262.242.302.232.302.302.68%10,980,500
Jan 29, 20262.282.312.222.242.24-3.45%12,286,600
Jan 28, 20262.362.372.252.322.32-1.28%14,275,700
Jan 27, 20262.482.492.342.352.35-5.62%16,052,300
Jan 26, 20262.442.492.422.492.491.63%5,807,100
Jan 23, 20262.452.492.432.452.45-4,329,000
Jan 22, 20262.502.522.422.452.45-1.21%8,215,800
Jan 21, 20262.492.522.462.482.48-0.40%5,658,300
Jan 20, 20262.472.552.472.492.491.22%3,513,700
Jan 19, 20262.522.522.452.462.46-2.38%2,302,900
Jan 16, 20262.532.532.502.522.520.40%3,054,200
Jan 15, 20262.552.552.512.512.51-0.79%3,543,000
Jan 14, 20262.552.552.522.532.53-0.78%3,956,600
Jan 13, 20262.562.572.542.552.55-0.78%4,020,200
Jan 12, 20262.572.572.562.572.57-0.39%2,010,000
Jan 9, 20262.552.582.552.582.581.18%3,731,300
Jan 8, 20262.552.562.542.552.55-0.39%2,304,200
Jan 7, 20262.562.582.542.562.56-3,004,600
Jan 6, 20262.582.602.542.562.56-0.78%2,375,600
Jan 5, 20262.562.612.532.582.58-3,417,300
Jan 2, 20262.522.602.502.582.582.38%2,539,100
Dec 31, 20252.542.562.512.522.52-0.79%5,912,100
Dec 30, 20252.562.592.542.542.54-0.78%1,533,300
Dec 29, 20252.562.592.552.562.56-0.39%1,061,600
Dec 26, 20252.592.592.562.572.57-0.77%841,000
Dec 24, 20252.592.592.562.592.59-1,904,000
Dec 23, 20252.552.612.552.592.591.57%3,266,500
Dec 22, 20252.612.612.542.552.55-3.41%4,085,400
Dec 19, 20252.592.662.592.642.642.33%8,818,200
Dec 18, 20252.582.602.562.582.580.39%3,829,600
Dec 17, 20252.582.602.562.572.57-1.15%4,411,600
Dec 16, 20252.592.642.552.602.60-4,351,100
Dec 15, 20252.622.632.582.602.60-0.76%2,477,300
Dec 12, 20252.602.672.602.622.62-1.13%2,128,700
Dec 11, 20252.532.652.532.652.654.74%3,714,700
Dec 10, 20252.602.602.532.532.53-2.69%1,985,600
Dec 9, 20252.572.602.522.602.60-2,503,600
Dec 8, 20252.522.602.502.602.603.17%3,900,000
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