Skip to main content
Axiata Group Berhad (KLSE:AXIATA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.270
+0.020 (0.89%)
At close: Apr 28, 2026

Axiata Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 27, 20262.252.272.222.252.250.45%3,122,200
Apr 24, 20262.282.292.232.242.24-1.75%3,043,200
Apr 23, 20262.252.302.252.282.281.33%2,701,900
Apr 22, 20262.222.282.202.252.252.27%4,259,000
Apr 21, 20262.212.252.192.202.20-6,696,400
Apr 20, 20262.252.272.202.202.20-2.22%6,054,400
Apr 17, 20262.292.312.232.252.25-0.88%4,544,300
Apr 16, 20262.232.302.232.272.271.79%7,245,600
Apr 15, 20262.162.242.152.232.233.72%6,399,200
Apr 14, 20262.192.242.152.152.15-1.83%5,743,800
Apr 13, 20262.192.232.142.192.19-2.67%12,971,700
Apr 10, 20262.282.302.252.252.20-5,571,600
Apr 9, 20262.292.292.242.252.20-2.17%5,187,600
Apr 8, 20262.232.302.212.302.254.07%2,795,700
Apr 7, 20262.252.252.202.212.16-2.21%2,005,300
Apr 6, 20262.242.292.232.262.210.44%5,611,600
Apr 3, 20262.232.292.232.252.20-0.44%1,861,300
Apr 2, 20262.222.262.202.262.211.35%4,186,500
Apr 1, 20262.262.262.202.232.180.90%4,156,800
Mar 31, 20262.202.242.172.212.161.84%6,487,200
Mar 30, 20262.202.252.162.172.12-3.98%8,660,600
Mar 27, 20262.272.272.252.262.210.44%2,477,700
Mar 26, 20262.282.302.222.252.20-1.32%4,971,900
Mar 25, 20262.302.382.282.282.23-2.15%12,105,700
Mar 24, 20262.252.352.252.332.280.87%8,668,200
Mar 19, 20262.282.352.272.312.260.43%11,596,300
Mar 18, 20262.272.322.262.302.251.32%7,923,900
Mar 17, 20262.262.312.252.272.220.44%6,161,100
Mar 16, 20262.232.282.202.262.211.35%6,222,100
Mar 13, 20262.262.302.172.232.18-2.19%13,854,400
Mar 12, 20262.252.302.242.282.230.44%4,825,300
Mar 11, 20262.262.302.232.272.221.34%5,527,900
Mar 10, 20262.252.262.192.242.19-6,910,200
Mar 9, 20262.202.272.202.242.19-5,971,400
Mar 6, 20262.322.342.242.242.19-3.45%5,603,700
Mar 5, 20262.312.342.302.322.270.43%3,820,100
Mar 4, 20262.302.342.292.312.26-5,070,100
Mar 3, 20262.252.322.242.312.261.76%5,232,000
Mar 2, 20262.232.292.212.272.22-0.44%6,710,600
Feb 27, 20262.272.342.242.282.23-1.30%29,149,700
Feb 26, 20262.322.352.282.312.26-0.43%8,068,000
Feb 25, 20262.272.332.272.322.272.20%9,290,700
Feb 24, 20262.302.312.232.272.22-1.30%17,250,400
Feb 23, 20262.312.352.272.302.25-0.43%10,285,100
Feb 20, 20262.312.312.272.312.260.43%3,545,300
Feb 19, 20262.302.342.272.302.25-7,255,300
Feb 16, 20262.292.322.252.302.250.44%4,971,700
Feb 13, 20262.312.332.282.292.24-0.87%5,839,700
Feb 12, 20262.332.362.292.312.26-0.86%6,082,200
Feb 11, 20262.402.432.302.332.28-2.10%11,445,000
Feb 10, 20262.212.422.212.382.338.68%17,954,200
Feb 9, 20262.392.392.172.192.14-8.37%13,803,000
Feb 6, 20262.342.392.322.392.342.14%5,589,100
Feb 5, 20262.432.442.322.342.29-4.10%3,048,500
Feb 4, 20262.472.472.382.442.39-1.21%6,524,900
Feb 3, 20262.302.472.302.472.427.39%8,004,200
Jan 30, 20262.242.302.232.302.252.68%10,980,500
Jan 29, 20262.282.312.222.242.19-3.45%12,286,600
Jan 28, 20262.362.372.252.322.27-1.28%14,275,700
Jan 27, 20262.482.492.342.352.30-5.62%16,052,300
Jan 26, 20262.442.492.422.492.431.63%5,807,100
Jan 23, 20262.452.492.432.452.40-4,329,000
Jan 22, 20262.502.522.422.452.40-1.21%8,215,800
Jan 21, 20262.492.522.462.482.42-0.40%5,658,300
Jan 20, 20262.472.552.472.492.431.22%3,513,700
Jan 19, 20262.522.522.452.462.41-2.38%2,302,900
Jan 16, 20262.532.532.502.522.460.40%3,054,200
Jan 15, 20262.552.552.512.512.45-0.79%3,543,000
Jan 14, 20262.552.552.522.532.47-0.78%3,956,600
Jan 13, 20262.562.572.542.552.49-0.78%4,020,200
Jan 12, 20262.572.572.562.572.51-0.39%2,010,000
Jan 9, 20262.552.582.552.582.521.18%3,731,300
Jan 8, 20262.552.562.542.552.49-0.39%2,304,200
Jan 7, 20262.562.582.542.562.50-3,004,600
Jan 6, 20262.582.602.542.562.50-0.78%2,375,600
Jan 5, 20262.562.612.532.582.52-3,417,300
Jan 2, 20262.522.602.502.582.522.38%2,539,100
Dec 31, 20252.542.562.512.522.46-0.79%5,912,100
Dec 30, 20252.562.592.542.542.48-0.78%1,533,300
Dec 29, 20252.562.592.552.562.50-0.39%1,061,600
Dec 26, 20252.592.592.562.572.51-0.77%841,000
Dec 24, 20252.592.592.562.592.53-1,904,000
Dec 23, 20252.552.612.552.592.531.57%3,266,500
Dec 22, 20252.612.612.542.552.49-3.41%4,085,400
Dec 19, 20252.592.662.592.642.582.33%8,818,200
Dec 18, 20252.582.602.562.582.520.39%3,829,600
Dec 17, 20252.582.602.562.572.51-1.15%4,411,600
Dec 16, 20252.592.642.552.602.54-4,351,100
Dec 15, 20252.622.632.582.602.54-0.76%2,477,300
Dec 12, 20252.602.672.602.622.56-1.13%2,128,700
Dec 11, 20252.532.652.532.652.594.74%3,714,700
Dec 10, 20252.602.602.532.532.47-2.69%1,985,600
Dec 9, 20252.572.602.522.602.54-2,503,600
Dec 8, 20252.522.602.502.602.543.17%3,900,000
Dec 5, 20252.652.652.512.522.46-5.97%5,388,900
Dec 4, 20252.592.682.512.682.624.69%4,143,500
Dec 3, 20252.582.582.532.562.50-0.78%1,341,200
Dec 2, 20252.622.622.542.582.52-1.53%3,114,600
Dec 1, 20252.422.642.422.622.568.71%6,438,300
Nov 28, 20252.602.602.412.412.36-6.95%5,818,900