Axiata Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 6, 2026	2.34	2.39	2.32	2.39	2.39	2.14%	5,589,100
Feb 5, 2026	2.43	2.44	2.32	2.34	2.34	-4.10%	3,048,500
Feb 4, 2026	2.47	2.47	2.38	2.44	2.44	-1.21%	6,524,900
Feb 3, 2026	2.30	2.47	2.30	2.47	2.47	7.39%	8,004,200
Jan 30, 2026	2.24	2.30	2.23	2.30	2.30	2.68%	10,980,500
Jan 29, 2026	2.28	2.31	2.22	2.24	2.24	-3.45%	12,286,600
Jan 28, 2026	2.36	2.37	2.25	2.32	2.32	-1.28%	14,275,700
Jan 27, 2026	2.48	2.49	2.34	2.35	2.35	-5.62%	16,052,300
Jan 26, 2026	2.44	2.49	2.42	2.49	2.49	1.63%	5,807,100
Jan 23, 2026	2.45	2.49	2.43	2.45	2.45	-	4,329,000
Jan 22, 2026	2.50	2.52	2.42	2.45	2.45	-1.21%	8,215,800
Jan 21, 2026	2.49	2.52	2.46	2.48	2.48	-0.40%	5,658,300
Jan 20, 2026	2.47	2.55	2.47	2.49	2.49	1.22%	3,513,700
Jan 19, 2026	2.52	2.52	2.45	2.46	2.46	-2.38%	2,302,900
Jan 16, 2026	2.53	2.53	2.50	2.52	2.52	0.40%	3,054,200
Jan 15, 2026	2.55	2.55	2.51	2.51	2.51	-0.79%	3,543,000
Jan 14, 2026	2.55	2.55	2.52	2.53	2.53	-0.78%	3,956,600
Jan 13, 2026	2.56	2.57	2.54	2.55	2.55	-0.78%	4,020,200
Jan 12, 2026	2.57	2.57	2.56	2.57	2.57	-0.39%	2,010,000
Jan 9, 2026	2.55	2.58	2.55	2.58	2.58	1.18%	3,731,300
Jan 8, 2026	2.55	2.56	2.54	2.55	2.55	-0.39%	2,304,200
Jan 7, 2026	2.56	2.58	2.54	2.56	2.56	-	3,004,600
Jan 6, 2026	2.58	2.60	2.54	2.56	2.56	-0.78%	2,375,600
Jan 5, 2026	2.56	2.61	2.53	2.58	2.58	-	3,417,300
Jan 2, 2026	2.52	2.60	2.50	2.58	2.58	2.38%	2,539,100
Dec 31, 2025	2.54	2.56	2.51	2.52	2.52	-0.79%	5,912,100
Dec 30, 2025	2.56	2.59	2.54	2.54	2.54	-0.78%	1,533,300
Dec 29, 2025	2.56	2.59	2.55	2.56	2.56	-0.39%	1,061,600
Dec 26, 2025	2.59	2.59	2.56	2.57	2.57	-0.77%	841,000
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