Skip to main content
logo
Axiata Group Berhad (KLSE:AXIATA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.610
-0.010 (-0.38%)
At close: Oct 24, 2025

Axiata Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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, 20252.452.482.422.432.39-1.62%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, 20252.602.632.382.422.38-6.20%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