Axiata Group Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-2.67%	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
Mar 26, 2026	2.28	2.30	2.22	2.25	2.20	-1.32%	4,971,900
Mar 25, 2026	2.30	2.38	2.28	2.28	2.23	-2.15%	12,105,700
Mar 24, 2026	2.25	2.35	2.25	2.33	2.28	0.87%	8,668,200
Mar 19, 2026	2.28	2.35	2.27	2.31	2.26	0.43%	11,596,300
Mar 18, 2026	2.27	2.32	2.26	2.30	2.25	1.32%	7,923,900
Mar 17, 2026	2.26	2.31	2.25	2.27	2.22	0.44%	6,161,100
Mar 16, 2026	2.23	2.28	2.20	2.26	2.21	1.35%	6,222,100
Mar 13, 2026	2.26	2.30	2.17	2.23	2.18	-2.19%	13,854,400
Mar 12, 2026	2.25	2.30	2.24	2.28	2.23	0.44%	4,825,300
Mar 11, 2026	2.26	2.30	2.23	2.27	2.22	1.34%	5,527,900
Mar 10, 2026	2.25	2.26	2.19	2.24	2.19	-	6,910,200
Mar 9, 2026	2.20	2.27	2.20	2.24	2.19	-	5,971,400
Mar 6, 2026	2.32	2.34	2.24	2.24	2.19	-3.45%	5,603,700
Mar 5, 2026	2.31	2.34	2.30	2.32	2.27	0.43%	3,820,100