Axteria Group Berhad (KLSE:AXTERIA)
Malaysia · Delayed Price · Currency is MYR 0.1050
0.00 (0.00%)
At close: Feb 26, 2026
Axteria Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 284,400 |
| Feb 26, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 106,000 |
| Feb 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 513,200 |
| Feb 24, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | - | 5,100 |
| Feb 23, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -4.76% | 25,100 |
| Feb 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Feb 13, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 84,000 |
| Feb 12, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 70,000 |
| Feb 11, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 250,000 |
| Feb 10, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 9.52% | 730,200 |
| Feb 9, 2026 | 0.10 | 0.11 | 0.10 | 0.11 | 0.11 | 5.00% | 453,300 |
| Feb 6, 2026 | 0.11 | 0.11 | 0.10 | 0.10 | 0.10 | -9.09% | 150,900 |
| Feb 5, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 776,200 |
| Feb 4, 2026 | 0.12 | 0.12 | 0.11 | 0.11 | 0.11 | -4.35% | 254,500 |
| Feb 3, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 868,200 |
| Jan 30, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,116,000 |
| Jan 29, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 2,555,900 |
| Jan 28, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 904,700 |
| Jan 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 960,700 |
| Jan 26, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | 8.33% | 3,277,800 |
| Jan 23, 2026 | 0.11 | 0.13 | 0.11 | 0.12 | 0.12 | 14.29% | 4,234,000 |
| Jan 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 64,300 |
| Jan 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 252,000 |
| Jan 20, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 244,700 |
| Jan 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 240,100 |
| Jan 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 556,000 |
| Jan 15, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 5.00% | 1,033,700 |
| Jan 14, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | - | 104,000 |
| Jan 13, 2026 | 0.10 | 0.11 | 0.10 | 0.10 | 0.10 | - | 3,317,700 |
| Jan 12, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 11.11% | 2,290,100 |
| Jan 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 1,427,000 |
| Jan 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 4,000 |
| Jan 7, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 11,000 |
| Jan 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 24,500 |
| Jan 5, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 9,000 |
| Jan 2, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,234,500 |
| Dec 31, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 360,000 |
| Dec 30, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 1,635,400 |
| Dec 29, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 291,200 |
| Dec 26, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 863,000 |
| Dec 24, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 39,000 |
| Dec 23, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 914,000 |
| Dec 22, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 463,100 |
| Dec 19, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 54,000 |
| Dec 18, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 14,000 |
| Dec 17, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 229,000 |
| Dec 16, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 29,500 |
| Dec 15, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | 5.88% | 288,500 |
| Dec 12, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.56% | 75,000 |
| Dec 11, 2025 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 128,000 |