Axiata Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 24, 2025	2.59	2.59	2.56	2.59	2.59	-	1,904,000
Dec 23, 2025	2.55	2.61	2.55	2.59	2.59	1.57%	3,266,500
Dec 22, 2025	2.61	2.61	2.54	2.55	2.55	-3.41%	4,085,400
Dec 19, 2025	2.59	2.66	2.59	2.64	2.64	2.33%	8,818,200
Dec 18, 2025	2.58	2.60	2.56	2.58	2.58	0.39%	3,829,600
Dec 17, 2025	2.58	2.60	2.56	2.57	2.57	-1.15%	4,411,600
Dec 16, 2025	2.59	2.64	2.55	2.60	2.60	-	4,351,100
Dec 15, 2025	2.62	2.63	2.58	2.60	2.60	-0.76%	2,477,300
Dec 12, 2025	2.60	2.67	2.60	2.62	2.62	-1.13%	2,128,700
Dec 11, 2025	2.53	2.65	2.53	2.65	2.65	4.74%	3,714,700
Dec 10, 2025	2.60	2.60	2.53	2.53	2.53	-2.69%	1,985,600
Dec 9, 2025	2.57	2.60	2.52	2.60	2.60	-	2,503,600
Dec 8, 2025	2.52	2.60	2.50	2.60	2.60	3.17%	3,900,000
Dec 5, 2025	2.65	2.65	2.51	2.52	2.52	-5.97%	5,388,900
Dec 4, 2025	2.59	2.68	2.51	2.68	2.68	4.69%	4,143,500
Dec 3, 2025	2.58	2.58	2.53	2.56	2.56	-0.78%	1,341,200
Dec 2, 2025	2.62	2.62	2.54	2.58	2.58	-1.53%	3,114,600
Dec 1, 2025	2.42	2.64	2.42	2.62	2.62	8.71%	6,438,300
Nov 28, 2025	2.60	2.60	2.41	2.41	2.41	-6.95%	5,818,900
Nov 27, 2025	2.64	2.72	2.52	2.59	2.59	-2.26%	3,810,500
Nov 26, 2025	2.72	2.74	2.65	2.65	2.65	-2.21%	3,114,000
Nov 25, 2025	2.68	2.74	2.68	2.71	2.71	1.12%	2,246,100
Nov 24, 2025	2.73	2.77	2.68	2.68	2.68	-2.55%	15,825,600
Nov 21, 2025	2.72	2.75	2.71	2.75	2.75	0.73%	1,858,900
Nov 20, 2025	2.76	2.79	2.73	2.73	2.73	-1.09%	4,297,000
Nov 19, 2025	2.74	2.78	2.71	2.76	2.76	1.10%	6,045,500
Nov 18, 2025	2.74	2.75	2.72	2.73	2.73	-1.09%	2,676,100
Nov 17, 2025	2.75	2.77	2.73	2.76	2.76	1.85%	5,004,800
Nov 14, 2025	2.72	2.73	2.69	2.71	2.71	-0.37%	2,044,400
Nov 13, 2025	2.75	2.75	2.71	2.72	2.72	-1.09%	2,894,100
Nov 12, 2025	2.74	2.77	2.74	2.75	2.75	-0.36%	8,591,600
Nov 11, 2025	2.70	2.76	2.70	2.76	2.76	2.22%	10,906,000
Nov 10, 2025	2.62	2.71	2.62	2.70	2.70	3.85%	11,500,300
Nov 7, 2025	2.60	2.62	2.57	2.60	2.60	-	3,496,900
Nov 6, 2025	2.59	2.62	2.57	2.60	2.60	0.39%	2,857,300
Nov 5, 2025	2.56	2.60	2.53	2.59	2.59	1.17%	4,283,200
Nov 4, 2025	2.53	2.60	2.53	2.56	2.56	-	4,332,000
Nov 3, 2025	2.51	2.58	2.51	2.56	2.56	1.99%	3,466,600
Oct 31, 2025	2.52	2.54	2.48	2.51	2.51	-1.57%	8,157,600
Oct 30, 2025	2.57	2.59	2.51	2.55	2.55	-0.78%	6,776,300
Oct 29, 2025	2.56	2.58	2.54	2.57	2.57	-0.39%	6,080,400
Oct 28, 2025	2.60	2.60	2.55	2.58	2.58	-0.77%	3,912,400
Oct 27, 2025	2.61	2.63	2.59	2.60	2.60	-0.38%	2,594,700
Oct 24, 2025	2.62	2.63	2.61	2.61	2.61	-0.38%	1,599,500
Oct 23, 2025	2.60	2.64	2.58	2.62	2.62	-	1,821,500
Oct 22, 2025	2.65	2.66	2.60	2.62	2.62	-2.96%	1,908,100
Oct 21, 2025	2.68	2.72	2.61	2.70	2.70	0.75%	3,576,900
Oct 17, 2025	2.72	2.77	2.65	2.68	2.68	-1.47%	4,463,600
Oct 16, 2025	2.63	2.77	2.63	2.72	2.72	3.82%	6,872,700
Oct 15, 2025	2.61	2.65	2.61	2.62	2.62	0.38%	2,148,700