Skip to main content
logo
Axteria Group Berhad (KLSE:AXTERIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1250
-0.0050 (-3.85%)
At close: Jan 27, 2026

Axteria Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 28, 20260.130.130.130.130.13-904,700
Jan 27, 20260.130.130.130.130.13-3.85%960,700
Jan 26, 20260.120.130.120.130.138.33%3,277,800
Jan 23, 20260.110.130.110.120.1214.29%4,234,000
Jan 22, 20260.110.110.110.110.11-64,300
Jan 21, 20260.110.110.110.110.11-252,000
Jan 20, 20260.110.110.110.110.11-4.55%244,700
Jan 19, 20260.110.110.110.110.114.76%240,100
Jan 16, 20260.110.110.110.110.11-556,000
Jan 15, 20260.110.110.110.110.115.00%1,033,700
Jan 14, 20260.100.100.100.100.10-104,000
Jan 13, 20260.100.110.100.100.10-3,317,700
Jan 12, 20260.100.100.100.100.1011.11%2,290,100
Jan 9, 20260.090.090.090.090.095.88%1,427,000
Jan 8, 20260.090.090.090.090.09-5.56%4,000
Jan 7, 20260.090.090.090.090.09-11,000
Jan 6, 20260.090.090.090.090.09-24,500
Jan 5, 20260.090.090.090.090.09-9,000
Jan 2, 20260.090.090.090.090.09-1,234,500
Dec 31, 20250.090.090.090.090.095.88%360,000
Dec 30, 20250.090.090.090.090.09-1,635,400
Dec 29, 20250.090.090.090.090.09-291,200
Dec 26, 20250.090.090.090.090.09-5.56%863,000
Dec 24, 20250.090.090.090.090.095.88%39,000
Dec 23, 20250.090.090.090.090.09-914,000
Dec 22, 20250.090.090.090.090.09-463,100
Dec 19, 20250.090.090.090.090.09-5.56%54,000
Dec 18, 20250.090.090.090.090.095.88%14,000
Dec 17, 20250.090.090.090.090.09-5.56%229,000
Dec 16, 20250.090.090.090.090.09-29,500
Dec 15, 20250.090.090.090.090.095.88%288,500
Dec 12, 20250.090.090.090.090.09-5.56%75,000
Dec 11, 20250.090.090.090.090.09-128,000
Dec 10, 20250.090.090.090.090.095.88%548,000
Dec 9, 20250.090.090.090.090.09-370,100
Dec 8, 20250.090.090.090.090.09-5.56%139,000
Dec 5, 20250.090.090.090.090.09-70,000
Dec 4, 20250.090.090.090.090.095.88%72,700
Dec 3, 20250.090.090.080.090.09-1,209,400
Dec 2, 20250.090.090.090.090.09-5.56%485,000
Dec 1, 20250.090.090.090.090.09-100,800
Nov 28, 20250.090.090.090.090.09-5.26%380,100
Nov 27, 20250.090.100.090.100.105.56%406,200
Nov 25, 20250.090.090.090.090.09-5.26%926,900
Nov 24, 20250.090.100.090.100.105.56%734,700
Nov 21, 20250.090.090.090.090.09-428,000
Nov 20, 20250.090.090.090.090.09-9,000
Nov 19, 20250.090.090.090.090.09-5.26%74,000
Nov 17, 20250.100.100.090.100.105.56%456,800
Nov 14, 20250.090.090.090.090.09-94,000