Axiata Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	1.91	1.95	1.88	1.92	1.92	-	7,555,900
Jun 9, 2026	1.95	1.98	1.90	1.92	1.92	-1.54%	10,245,000
Jun 8, 2026	1.96	1.97	1.92	1.95	1.95	-1.02%	9,507,900
Jun 5, 2026	1.95	1.99	1.93	1.97	1.97	1.03%	15,196,900
Jun 4, 2026	1.98	2.00	1.94	1.95	1.95	-1.52%	11,973,700
Jun 3, 2026	2.06	2.07	1.96	1.98	1.98	-1.00%	19,730,600
May 29, 2026	1.98	2.08	1.98	2.00	2.00	1.01%	308,401,100
May 28, 2026	1.96	2.00	1.88	1.98	1.98	1.54%	30,256,700
May 26, 2026	2.01	2.01	1.95	1.95	1.95	-3.47%	31,338,100
May 25, 2026	1.96	2.05	1.89	2.02	2.02	3.59%	36,477,500
May 22, 2026	1.98	1.99	1.91	1.95	1.95	-1.02%	25,941,600
May 21, 2026	2.01	2.04	1.94	1.97	1.97	-1.99%	25,239,100
May 20, 2026	2.11	2.11	2.00	2.01	2.01	-4.74%	33,523,400
May 19, 2026	2.20	2.20	2.10	2.11	2.11	-4.09%	20,298,400
May 18, 2026	2.28	2.28	2.20	2.20	2.20	-3.51%	4,559,400
May 15, 2026	2.25	2.32	2.19	2.28	2.28	1.33%	9,465,100
May 14, 2026	2.22	2.28	2.20	2.25	2.25	1.81%	6,055,400
May 13, 2026	2.25	2.27	2.17	2.21	2.21	-2.21%	11,945,700
May 12, 2026	2.29	2.33	2.25	2.26	2.26	-1.31%	6,030,400
May 11, 2026	2.32	2.33	2.28	2.29	2.29	-1.72%	6,897,500
May 8, 2026	2.41	2.42	2.30	2.33	2.33	-3.72%	12,557,800
May 7, 2026	2.42	2.43	2.40	2.42	2.42	-	3,991,400
May 6, 2026	2.40	2.42	2.38	2.42	2.42	0.83%	7,480,300
May 5, 2026	2.40	2.41	2.37	2.40	2.40	0.42%	5,263,300
May 4, 2026	2.36	2.42	2.32	2.39	2.39	1.70%	13,059,600
Apr 30, 2026	2.24	2.39	2.24	2.35	2.35	4.44%	9,462,500
Apr 29, 2026	2.27	2.28	2.23	2.25	2.25	-0.88%	4,158,200
Apr 28, 2026	2.25	2.28	2.22	2.27	2.27	0.89%	4,397,600
Apr 27, 2026	2.25	2.27	2.22	2.25	2.25	0.45%	3,122,200
Apr 24, 2026	2.28	2.29	2.23	2.24	2.24	-1.75%	3,043,200
Apr 23, 2026	2.25	2.30	2.25	2.28	2.28	1.33%	2,701,900
Apr 22, 2026	2.22	2.28	2.20	2.25	2.25	2.27%	4,259,000
Apr 21, 2026	2.21	2.25	2.19	2.20	2.20	-	6,696,400
Apr 20, 2026	2.25	2.27	2.20	2.20	2.20	-2.22%	6,054,400
Apr 17, 2026	2.29	2.31	2.23	2.25	2.25	-0.88%	4,544,300
Apr 16, 2026	2.23	2.30	2.23	2.27	2.27	1.79%	7,245,600
Apr 15, 2026	2.16	2.24	2.15	2.23	2.23	3.72%	6,399,200
Apr 14, 2026	2.19	2.24	2.15	2.15	2.15	-1.83%	5,743,800
Apr 13, 2026	2.19	2.23	2.14	2.19	2.19	-0.45%	12,971,700
Apr 10, 2026	2.28	2.30	2.25	2.25	2.20	-	5,571,600
Apr 9, 2026	2.29	2.29	2.24	2.25	2.20	-2.17%	5,187,600
Apr 8, 2026	2.23	2.30	2.21	2.30	2.25	4.07%	2,795,700
Apr 7, 2026	2.25	2.25	2.20	2.21	2.16	-2.21%	2,005,300
Apr 6, 2026	2.24	2.29	2.23	2.26	2.21	0.44%	5,611,600
Apr 3, 2026	2.23	2.29	2.23	2.25	2.20	-0.44%	1,861,300
Apr 2, 2026	2.22	2.26	2.20	2.26	2.21	1.35%	4,186,500
Apr 1, 2026	2.26	2.26	2.20	2.23	2.18	0.90%	4,156,800
Mar 31, 2026	2.20	2.24	2.17	2.21	2.16	1.84%	6,487,200
Mar 30, 2026	2.20	2.25	2.16	2.17	2.12	-3.98%	8,660,600
Mar 27, 2026	2.27	2.27	2.25	2.26	2.21	0.44%	2,477,700