Axiata Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	2.28	2.35	2.27	2.31	2.31	0.43%	11,596,300
Mar 18, 2026	2.27	2.32	2.26	2.30	2.30	1.32%	7,923,900
Mar 17, 2026	2.26	2.31	2.25	2.27	2.27	0.44%	6,161,100
Mar 16, 2026	2.23	2.28	2.20	2.26	2.26	1.35%	6,222,100
Mar 13, 2026	2.26	2.30	2.17	2.23	2.23	-2.19%	13,854,400
Mar 12, 2026	2.25	2.30	2.24	2.28	2.28	0.44%	4,825,300
Mar 11, 2026	2.26	2.30	2.23	2.27	2.27	1.34%	5,527,900
Mar 10, 2026	2.25	2.26	2.19	2.24	2.24	-	6,910,200
Mar 9, 2026	2.20	2.27	2.20	2.24	2.24	-	5,971,400
Mar 6, 2026	2.32	2.34	2.24	2.24	2.24	-3.45%	5,603,700
Mar 5, 2026	2.31	2.34	2.30	2.32	2.32	0.43%	3,820,100
Mar 4, 2026	2.30	2.34	2.29	2.31	2.31	-	5,070,100
Mar 3, 2026	2.25	2.32	2.24	2.31	2.31	1.76%	5,232,000
Mar 2, 2026	2.23	2.29	2.21	2.27	2.27	-0.44%	6,710,600
Feb 27, 2026	2.27	2.34	2.24	2.28	2.28	-1.30%	29,149,700
Feb 26, 2026	2.32	2.35	2.28	2.31	2.31	-0.43%	8,068,000
Feb 25, 2026	2.27	2.33	2.27	2.32	2.32	2.20%	9,290,700
Feb 24, 2026	2.30	2.31	2.23	2.27	2.27	-1.30%	17,250,400
Feb 23, 2026	2.31	2.35	2.27	2.30	2.30	-0.43%	10,285,100
Feb 20, 2026	2.31	2.31	2.27	2.31	2.31	0.43%	3,545,300
Feb 19, 2026	2.30	2.34	2.27	2.30	2.30	-	7,255,300
Feb 16, 2026	2.29	2.32	2.25	2.30	2.30	0.44%	4,971,700
Feb 13, 2026	2.31	2.33	2.28	2.29	2.29	-0.87%	5,839,700
Feb 12, 2026	2.33	2.36	2.29	2.31	2.31	-0.86%	6,082,200
Feb 11, 2026	2.40	2.43	2.30	2.33	2.33	-2.10%	11,445,000
Feb 10, 2026	2.21	2.42	2.21	2.38	2.38	8.68%	17,954,200
Feb 9, 2026	2.39	2.39	2.17	2.19	2.19	-8.37%	13,803,000
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