Axteria Group Berhad (KLSE:AXTERIA)
Malaysia · Delayed Price · Currency is MYR 0.1900
+0.0150 (8.57%)
At close: Nov 3, 2026
Axteria Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 3, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | 8.57% | 15,526,600 |
| Nov 2, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | 9.37% | 21,242,100 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 17,112,700 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -18.60% | 30,727,400 |
| Oct 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 18,649,400 |
| Oct 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | 12.82% | 39,014,100 |
| Oct 26, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | 39.29% | 84,218,200 |
| Oct 23, 2026 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | 33.33% | 8,303,400 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 116,800 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 534,000 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | - | 1,274,500 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,074,700 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 196,300 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | - | 1,409,200 |
| Oct 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 40,000 |
| Oct 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 113,000 |
| Oct 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | - | 33,000 |
| Oct 9, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 168,000 |
| Oct 8, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 40,000 |
| Oct 7, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 3,534,500 |
| Oct 6, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 152,400 |
| Oct 5, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 135,800 |
| Oct 2, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 497,200 |
| Oct 1, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 97,100 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 226,500 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 303,500 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 237,100 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 220,000 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 927,100 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 464,100 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 5,900 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | - | 148,000 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 4.76% | 510,300 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 968,400 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 350,800 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 41,400 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 157,000 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 415,100 |
| Sep 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 107,000 |
| Sep 8, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.35% | 237,000 |
| Sep 7, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 4.55% | 160,000 |
| Sep 4, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | - | 829,600 |
| Sep 3, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 1,798,700 |
| Sep 2, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 299,400 |
| Sep 1, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | -4.17% | 1,097,000 |
| Aug 28, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.00% | 707,000 |
| Aug 27, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 15,000 |
| Aug 26, 2026 | 0.13 | 0.13 | 0.12 | 0.13 | 0.13 | - | 412,300 |
| Aug 24, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 42,900 |
| Aug 21, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 1,086,900 |