Skip to main content
logo
Axiata Group Berhad (KLSE:AXIATA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.600
-0.040 (-1.52%)
At close: Sep 26, 2025

Axiata Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252.622.622.592.602.60-1.52%3,181,500
Sep 25, 20252.622.642.602.642.640.76%4,674,200
Sep 24, 20252.642.652.602.622.62-0.38%7,521,700
Sep 23, 20252.642.662.632.632.63-5,430,200
Sep 22, 20252.692.692.622.632.63-2.95%4,736,900
Sep 19, 20252.632.712.632.712.712.26%9,330,100
Sep 18, 20252.692.692.632.652.65-0.38%2,529,000
Sep 17, 20252.652.712.652.662.66-6,086,700
Sep 12, 20252.632.672.602.662.661.14%7,311,600
Sep 11, 20252.622.652.612.632.630.38%2,784,100
Sep 10, 20252.502.652.482.622.624.80%9,928,000
Sep 9, 20252.472.502.452.502.501.21%7,247,600
Sep 8, 20252.432.482.432.472.471.65%1,694,800
Sep 4, 20252.452.482.422.432.43-1.62%4,513,400
Sep 3, 20252.462.492.432.472.470.82%3,191,800
Sep 2, 20252.432.462.352.452.451.24%11,571,900
Aug 29, 20252.602.632.382.422.42-6.20%18,981,700
Aug 28, 20252.642.652.532.582.58-2.27%6,111,200
Aug 27, 20252.542.642.542.642.642.33%6,156,600
Aug 26, 20252.592.592.532.582.58-0.39%6,653,000
Aug 25, 20252.572.632.572.592.590.78%3,802,700
Aug 22, 20252.552.612.542.572.570.78%3,364,200
Aug 21, 20252.622.652.512.552.55-2.67%19,609,600
Aug 20, 20252.692.692.622.622.62-2.96%9,600,400
Aug 19, 20252.692.702.672.702.700.37%7,713,400
Aug 18, 20252.692.712.682.692.69-5,602,500
Aug 15, 20252.642.712.642.692.690.75%3,427,300
Aug 14, 20252.702.702.642.672.67-1.11%3,626,500
Aug 13, 20252.622.722.622.702.702.66%7,667,300
Aug 12, 20252.632.642.612.632.630.38%4,282,600
Aug 11, 20252.632.642.592.622.62-0.38%2,530,500
Aug 8, 20252.612.632.552.632.630.38%10,856,300
Aug 7, 20252.612.642.612.622.62-0.38%3,847,400
Aug 6, 20252.662.662.602.632.63-1.13%12,694,100
Aug 5, 20252.632.682.622.662.660.76%2,689,800
Aug 4, 20252.692.692.602.642.64-1.86%5,528,200
Aug 1, 20252.692.702.652.692.69-0.37%4,763,800
Jul 31, 20252.642.702.612.702.702.27%18,458,500
Jul 30, 20252.662.682.622.642.64-1.49%4,125,700
Jul 29, 20252.702.722.662.682.68-0.37%13,131,200
Jul 28, 20252.682.742.652.692.69-10,932,800
Jul 25, 20252.532.712.532.692.695.49%18,471,200
Jul 24, 20252.522.562.502.552.550.79%5,623,200
Jul 23, 20252.562.582.502.532.53-1.17%4,430,400
Jul 22, 20252.602.612.552.562.56-1.16%4,338,900
Jul 21, 20252.552.602.522.592.592.37%2,977,600
Jul 18, 20252.552.562.482.532.53-0.78%6,728,000
Jul 17, 20252.552.592.522.552.55-9,089,600
Jul 16, 20252.542.602.492.552.552.00%8,380,000
Jul 15, 20252.542.562.502.502.50-1.57%7,271,200