Axiata Group Berhad (KLSE:AXIATA)
Malaysia · Delayed Price · Currency is MYR 1.820
-0.070 (-3.70%)
At close: Aug 28, 2026
Axiata Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 1.90 | 1.90 | 1.81 | 1.82 | 1.82 | -3.70% | 8,713,900 |
| Aug 27, 2026 | 1.89 | 1.91 | 1.87 | 1.89 | 1.89 | - | 4,030,700 |
| Aug 26, 2026 | 1.90 | 1.92 | 1.88 | 1.89 | 1.89 | -0.53% | 5,027,200 |
| Aug 24, 2026 | 1.89 | 1.92 | 1.88 | 1.90 | 1.90 | 0.53% | 5,255,300 |
| Aug 21, 2026 | 1.91 | 1.92 | 1.87 | 1.89 | 1.89 | -1.56% | 8,394,000 |
| Aug 20, 2026 | 1.90 | 1.92 | 1.89 | 1.92 | 1.92 | 1.05% | 7,682,500 |
| Aug 19, 2026 | 1.88 | 1.90 | 1.86 | 1.90 | 1.90 | 1.60% | 7,895,800 |
| Aug 18, 2026 | 1.89 | 1.91 | 1.86 | 1.87 | 1.87 | -1.06% | 4,712,500 |
| Aug 17, 2026 | 1.85 | 1.91 | 1.85 | 1.89 | 1.89 | 2.72% | 18,914,700 |
| Aug 14, 2026 | 1.85 | 1.86 | 1.81 | 1.84 | 1.84 | -0.54% | 20,841,200 |
| Aug 13, 2026 | 1.83 | 1.86 | 1.82 | 1.85 | 1.85 | 1.65% | 11,918,900 |
| Aug 12, 2026 | 1.86 | 1.86 | 1.81 | 1.82 | 1.82 | -1.62% | 30,704,500 |
| Aug 11, 2026 | 1.92 | 1.94 | 1.84 | 1.85 | 1.85 | -3.14% | 22,186,600 |
| Aug 10, 2026 | 1.91 | 1.96 | 1.91 | 1.91 | 1.91 | 1.06% | 12,289,900 |
| Aug 7, 2026 | 1.91 | 1.93 | 1.88 | 1.89 | 1.89 | -0.53% | 18,833,000 |
| Aug 6, 2026 | 1.93 | 1.96 | 1.90 | 1.90 | 1.90 | -1.55% | 9,280,100 |
| Aug 5, 2026 | 2.02 | 2.02 | 1.91 | 1.93 | 1.93 | -3.02% | 13,542,200 |
| Aug 4, 2026 | 2.00 | 2.01 | 1.98 | 1.99 | 1.99 | - | 2,646,200 |
| Aug 3, 2026 | 2.00 | 2.04 | 1.99 | 1.99 | 1.99 | - | 2,359,100 |
| Jul 31, 2026 | 1.99 | 2.04 | 1.99 | 1.99 | 1.99 | - | 10,869,800 |
| Jul 30, 2026 | 1.98 | 2.01 | 1.95 | 1.99 | 1.99 | - | 3,073,700 |
| Jul 29, 2026 | 1.98 | 2.01 | 1.95 | 1.99 | 1.99 | 0.51% | 5,110,000 |
| Jul 28, 2026 | 1.98 | 1.99 | 1.93 | 1.98 | 1.98 | - | 5,106,500 |
| Jul 27, 2026 | 1.95 | 2.02 | 1.93 | 1.98 | 1.98 | 2.06% | 5,679,300 |
| Jul 24, 2026 | 1.96 | 1.96 | 1.93 | 1.94 | 1.94 | -0.51% | 3,062,300 |
| Jul 23, 2026 | 1.98 | 1.99 | 1.95 | 1.95 | 1.95 | -1.02% | 3,116,200 |
| 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 |