Axiata Group Berhad (KLSE:AXIATA)
Malaysia · Delayed Price · Currency is MYR 1.970
-0.020 (-1.01%)
At close: Jul 22, 2026
Axiata Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 22, 2026 | 1.99 | 2.02 | 1.97 | 1.97 | 1.97 | -1.01% | 4,238,300 |
| Jul 21, 2026 | 2.02 | 2.03 | 1.98 | 1.99 | 1.99 | -1.49% | 5,285,900 |
| Jul 20, 2026 | 2.05 | 2.06 | 2.01 | 2.02 | 2.02 | -1.46% | 3,562,200 |
| Jul 17, 2026 | 2.06 | 2.06 | 2.01 | 2.05 | 2.05 | - | 3,751,400 |
| Jul 16, 2026 | 2.08 | 2.08 | 2.03 | 2.05 | 2.05 | -0.97% | 3,875,600 |
| Jul 15, 2026 | 2.09 | 2.12 | 2.07 | 2.07 | 2.07 | -1.43% | 4,090,500 |
| Jul 14, 2026 | 2.07 | 2.12 | 2.07 | 2.10 | 2.10 | 1.45% | 4,150,600 |
| Jul 13, 2026 | 2.10 | 2.11 | 2.06 | 2.07 | 2.07 | -1.43% | 5,258,400 |
| Jul 10, 2026 | 2.10 | 2.15 | 2.09 | 2.10 | 2.10 | -0.94% | 4,667,600 |
| Jul 9, 2026 | 2.10 | 2.13 | 2.08 | 2.12 | 2.12 | 1.92% | 3,259,200 |
| Jul 8, 2026 | 2.10 | 2.13 | 2.08 | 2.08 | 2.08 | -0.48% | 3,488,500 |
| Jul 7, 2026 | 2.10 | 2.12 | 2.06 | 2.09 | 2.09 | -0.48% | 3,736,700 |
| Jul 6, 2026 | 2.10 | 2.13 | 2.09 | 2.10 | 2.10 | - | 2,238,400 |
| Jul 3, 2026 | 2.05 | 2.11 | 2.05 | 2.10 | 2.10 | 1.94% | 9,763,000 |
| Jul 2, 2026 | 2.07 | 2.09 | 2.05 | 2.06 | 2.06 | - | 8,302,200 |
| Jul 1, 2026 | 2.11 | 2.11 | 2.05 | 2.06 | 2.06 | -2.37% | 2,860,200 |
| Jun 30, 2026 | 2.13 | 2.13 | 2.10 | 2.11 | 2.11 | - | 5,170,800 |
| Jun 29, 2026 | 2.11 | 2.15 | 2.08 | 2.11 | 2.11 | - | 7,288,000 |
| Jun 26, 2026 | 2.09 | 2.14 | 2.09 | 2.11 | 2.11 | 1.44% | 19,393,800 |
| Jun 25, 2026 | 1.99 | 2.13 | 1.96 | 2.08 | 2.08 | 5.05% | 24,232,600 |
| Jun 24, 2026 | 1.98 | 2.02 | 1.96 | 1.98 | 1.98 | - | 6,005,300 |
| Jun 23, 2026 | 2.02 | 2.02 | 1.97 | 1.98 | 1.98 | -1.98% | 8,958,600 |
| Jun 22, 2026 | 2.00 | 2.05 | 1.99 | 2.02 | 2.02 | 1.00% | 8,166,600 |
| Jun 19, 2026 | 2.01 | 2.02 | 1.98 | 2.00 | 2.00 | 0.50% | 12,582,000 |
| Jun 18, 2026 | 1.97 | 2.02 | 1.93 | 1.99 | 1.99 | 1.02% | 15,902,300 |
| Jun 16, 2026 | 1.91 | 2.00 | 1.88 | 1.97 | 1.97 | 3.68% | 12,994,400 |
| Jun 15, 2026 | 1.86 | 1.92 | 1.86 | 1.90 | 1.90 | 2.15% | 20,569,300 |
| Jun 12, 2026 | 1.92 | 1.92 | 1.84 | 1.86 | 1.86 | -2.62% | 9,751,900 |
| Jun 11, 2026 | 1.92 | 1.94 | 1.87 | 1.91 | 1.91 | -0.52% | 24,700,300 |
| 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 |