Skip to main content
logo
Axteria Group Berhad (KLSE:AXTERIA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.1500
-0.0100 (-6.25%)
At close: May 14, 2026

Axteria Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 14, 20260.160.160.150.150.15-6.25%1,094,300
May 13, 20260.140.160.140.160.1614.29%3,601,100
May 12, 20260.140.150.140.140.14-1,018,000
May 11, 20260.150.150.140.140.14-6.67%819,900
May 8, 20260.160.160.150.150.15-3.23%1,854,700
May 7, 20260.150.160.140.160.1610.71%855,200
May 6, 20260.150.150.140.140.14-3.45%1,494,200
May 5, 20260.150.150.140.150.15-3.33%2,501,600
May 4, 20260.160.160.150.150.15-6.25%1,469,700
Apr 30, 20260.160.160.150.160.16-3,341,300
Apr 29, 20260.160.160.160.160.16-893,800
Apr 28, 20260.160.170.160.160.16-3.03%5,213,800
Apr 27, 20260.170.170.160.170.17-2,639,400
Apr 24, 20260.170.180.170.170.17-5.71%2,176,100
Apr 23, 20260.180.180.170.180.18-2,471,900
Apr 22, 20260.170.180.170.180.182.94%7,159,400
Apr 21, 20260.170.180.160.170.179.68%14,231,100
Apr 20, 20260.160.160.150.160.16-3.13%4,134,400
Apr 17, 20260.160.160.150.160.16-4,245,700
Apr 16, 20260.140.170.140.160.1618.52%23,330,300
Apr 15, 20260.110.140.110.140.1422.73%6,108,400
Apr 14, 20260.100.120.100.110.1115.79%1,826,500
Apr 13, 20260.100.100.100.100.105.56%180,000
Apr 9, 20260.090.090.090.090.09-20,000
Apr 8, 20260.090.090.090.090.09-5.26%315,500
Apr 7, 20260.100.100.100.100.105.56%31,000
Apr 6, 20260.090.090.090.090.09-5.26%97,000
Apr 3, 20260.090.100.090.100.10-346,000
Apr 2, 20260.100.100.100.100.105.56%5,000
Apr 1, 20260.090.090.090.090.09-32,000
Mar 31, 20260.090.090.090.090.09-5.26%209,000
Mar 30, 20260.100.100.090.100.10-266,600
Mar 27, 20260.100.100.100.100.10-5.00%33,200
Mar 26, 20260.100.100.100.100.10-68,700
Mar 24, 20260.100.100.090.100.105.26%592,300
Mar 19, 20260.100.100.100.100.10-5.00%751,000
Mar 18, 20260.100.100.100.100.105.26%10,000
Mar 17, 20260.100.100.100.100.10-5.00%344,300
Mar 12, 20260.100.110.100.100.10-262,100
Mar 11, 20260.100.100.100.100.10-405,600
Mar 10, 20260.110.110.100.100.10-4.76%623,500
Mar 9, 20260.100.110.100.110.115.00%1,072,000
Mar 6, 20260.100.100.100.100.10-4.76%330,000
Mar 5, 20260.110.110.110.110.115.00%3,000
Mar 4, 20260.100.100.100.100.10-4.76%11,000
Mar 3, 20260.110.110.100.110.115.00%188,700
Mar 2, 20260.100.110.100.100.10-4.76%708,600
Feb 27, 20260.110.110.110.110.11-284,400
Feb 26, 20260.110.110.110.110.11-106,000
Feb 25, 20260.110.110.110.110.115.00%513,200