Skip to main content
Axteria Group Berhad (KLSE:AXTERIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.160
0.00 (0.00%)
At close: Apr 29, 2026

Axteria Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20260.160.160.160.160.16-893,800
Apr 28, 20260.160.170.160.160.16-3.03%5,213,800
Apr 27, 20260.170.170.160.170.17-2,639,400
Apr 24, 20260.170.180.170.170.17-5.71%2,176,100
Apr 23, 20260.180.180.170.180.18-2,471,900
Apr 22, 20260.170.180.170.180.182.94%7,159,400
Apr 21, 20260.170.180.160.170.179.68%14,231,100
Apr 20, 20260.160.160.150.160.16-3.13%4,134,400
Apr 17, 20260.160.160.150.160.16-4,245,700
Apr 16, 20260.140.170.140.160.1618.52%23,330,300
Apr 15, 20260.110.140.110.140.1422.73%6,108,400
Apr 14, 20260.100.120.100.110.1115.79%1,826,500
Apr 13, 20260.100.100.100.100.105.56%180,000
Apr 9, 20260.090.090.090.090.09-20,000
Apr 8, 20260.090.090.090.090.09-5.26%315,500
Apr 7, 20260.100.100.100.100.105.56%31,000
Apr 6, 20260.090.090.090.090.09-5.26%97,000
Apr 3, 20260.090.100.090.100.10-346,000
Apr 2, 20260.100.100.100.100.105.56%5,000
Apr 1, 20260.090.090.090.090.09-32,000
Mar 31, 20260.090.090.090.090.09-5.26%209,000
Mar 30, 20260.100.100.090.100.10-266,600
Mar 27, 20260.100.100.100.100.10-5.00%33,200
Mar 26, 20260.100.100.100.100.10-68,700
Mar 24, 20260.100.100.090.100.105.26%592,300
Mar 19, 20260.100.100.100.100.10-5.00%751,000
Mar 18, 20260.100.100.100.100.105.26%10,000
Mar 17, 20260.100.100.100.100.10-5.00%344,300
Mar 12, 20260.100.110.100.100.10-262,100
Mar 11, 20260.100.100.100.100.10-405,600
Mar 10, 20260.110.110.100.100.10-4.76%623,500
Mar 9, 20260.100.110.100.110.115.00%1,072,000
Mar 6, 20260.100.100.100.100.10-4.76%330,000
Mar 5, 20260.110.110.110.110.115.00%3,000
Mar 4, 20260.100.100.100.100.10-4.76%11,000
Mar 3, 20260.110.110.100.110.115.00%188,700
Mar 2, 20260.100.110.100.100.10-4.76%708,600
Feb 27, 20260.110.110.110.110.11-284,400
Feb 26, 20260.110.110.110.110.11-106,000
Feb 25, 20260.110.110.110.110.115.00%513,200
Feb 24, 20260.110.110.100.100.10-5,100
Feb 23, 20260.110.110.100.100.10-4.76%25,100
Feb 19, 20260.110.110.110.110.11-70,000
Feb 13, 20260.110.110.110.110.11-84,000
Feb 12, 20260.110.110.110.110.11-70,000
Feb 11, 20260.110.110.110.110.11-8.70%250,000
Feb 10, 20260.110.120.110.120.129.52%730,200
Feb 9, 20260.100.110.100.110.115.00%453,300
Feb 6, 20260.110.110.100.100.10-9.09%150,900
Feb 5, 20260.110.110.100.110.11-776,200
Feb 4, 20260.120.120.110.110.11-4.35%254,500
Feb 3, 20260.130.130.120.120.12-8.00%868,200
Jan 30, 20260.130.130.130.130.13-1,116,000
Jan 29, 20260.130.130.130.130.13-2,555,900
Jan 28, 20260.130.130.130.130.13-904,700
Jan 27, 20260.130.130.130.130.13-3.85%960,700
Jan 26, 20260.120.130.120.130.138.33%3,277,800
Jan 23, 20260.110.130.110.120.1214.29%4,234,000
Jan 22, 20260.110.110.110.110.11-64,300
Jan 21, 20260.110.110.110.110.11-252,000
Jan 20, 20260.110.110.110.110.11-4.55%244,700
Jan 19, 20260.110.110.110.110.114.76%240,100
Jan 16, 20260.110.110.110.110.11-556,000
Jan 15, 20260.110.110.110.110.115.00%1,033,700
Jan 14, 20260.100.100.100.100.10-104,000
Jan 13, 20260.100.110.100.100.10-3,317,700
Jan 12, 20260.100.100.100.100.1011.11%2,290,100
Jan 9, 20260.090.090.090.090.095.88%1,427,000
Jan 8, 20260.090.090.090.090.09-5.56%4,000
Jan 7, 20260.090.090.090.090.09-11,000
Jan 6, 20260.090.090.090.090.09-24,500
Jan 5, 20260.090.090.090.090.09-9,000
Jan 2, 20260.090.090.090.090.09-1,234,500
Dec 31, 20250.090.090.090.090.095.88%360,000
Dec 30, 20250.090.090.090.090.09-1,635,400
Dec 29, 20250.090.090.090.090.09-291,200
Dec 26, 20250.090.090.090.090.09-5.56%863,000
Dec 24, 20250.090.090.090.090.095.88%39,000
Dec 23, 20250.090.090.090.090.09-914,000
Dec 22, 20250.090.090.090.090.09-463,100
Dec 19, 20250.090.090.090.090.09-5.56%54,000
Dec 18, 20250.090.090.090.090.095.88%14,000
Dec 17, 20250.090.090.090.090.09-5.56%229,000
Dec 16, 20250.090.090.090.090.09-29,500
Dec 15, 20250.090.090.090.090.095.88%288,500
Dec 12, 20250.090.090.090.090.09-5.56%75,000
Dec 11, 20250.090.090.090.090.09-128,000
Dec 10, 20250.090.090.090.090.095.88%548,000
Dec 9, 20250.090.090.090.090.09-370,100
Dec 8, 20250.090.090.090.090.09-5.56%139,000
Dec 5, 20250.090.090.090.090.09-70,000
Dec 4, 20250.090.090.090.090.095.88%72,700
Dec 3, 20250.090.090.080.090.09-1,209,400
Dec 2, 20250.090.090.090.090.09-5.56%485,000
Dec 1, 20250.090.090.090.090.09-100,800
Nov 28, 20250.090.090.090.090.09-5.26%380,100
Nov 27, 20250.090.100.090.100.105.56%406,200
Nov 25, 20250.090.090.090.090.09-5.26%926,900
Nov 24, 20250.090.100.090.100.105.56%734,700
Nov 21, 20250.090.090.090.090.09-428,000