Skip to main content
logo
Axiata Group Berhad (KLSE:AXIATA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.450
+0.030 (1.24%)
At close: Sep 2, 2025

Axiata Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Jul 14, 20252.532.562.472.542.54-0.78%12,716,700
Jul 11, 20252.352.572.332.562.568.94%19,084,000
Jul 10, 20252.342.362.302.352.350.43%4,669,400
Jul 9, 20252.332.362.302.342.340.43%4,876,100
Jul 8, 20252.342.352.322.332.33-0.43%2,765,200
Jul 7, 20252.332.372.322.342.340.43%4,506,700
Jul 4, 20252.362.362.322.332.33-1.27%2,410,300
Jul 3, 20252.352.382.332.362.360.43%8,337,600
Jul 2, 20252.342.352.322.352.350.43%7,114,800
Jul 1, 20252.312.352.272.342.341.30%8,976,400
Jun 30, 20252.222.322.212.312.314.05%13,573,100
Jun 26, 20252.202.232.182.222.220.91%6,535,200
Jun 25, 20252.092.202.092.202.204.76%6,935,200
Jun 24, 20252.082.112.082.102.101.45%3,482,000
Jun 23, 20252.082.082.032.072.07-1.43%4,295,900
Jun 20, 20252.082.142.082.102.100.96%13,747,200