Axteria Group Berhad (KLSE:AXTERIA)
Malaysia · Delayed Price · Currency is MYR 0.1200
-0.0100 (-7.69%)
At close: Jun 16, 2026
Axteria Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 15, 2026 | 0.11 | 0.13 | 0.11 | 0.13 | 0.13 | 13.04% | 2,061,900 |
| Jun 12, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 90,200 |
| Jun 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 394,400 |
| Jun 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | - | 880,300 |
| Jun 9, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 4.35% | 335,100 |
| Jun 8, 2026 | 0.13 | 0.13 | 0.12 | 0.12 | 0.12 | -8.00% | 2,088,300 |
| Jun 5, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | - | 157,700 |
| Jun 4, 2026 | 0.12 | 0.13 | 0.12 | 0.13 | 0.13 | - | 675,300 |
| Jun 3, 2026 | 0.13 | 0.13 | 0.13 | 0.13 | 0.13 | -3.85% | 1,181,300 |
| May 29, 2026 | 0.14 | 0.14 | 0.13 | 0.13 | 0.13 | -3.70% | 217,600 |
| May 28, 2026 | 0.14 | 0.14 | 0.13 | 0.14 | 0.14 | - | 835,100 |
| May 26, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 189,700 |
| May 25, 2026 | 0.13 | 0.14 | 0.13 | 0.14 | 0.14 | - | 1,043,500 |
| May 22, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 371,100 |
| May 21, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | 3.70% | 608,400 |
| May 20, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | - | 420,900 |
| May 19, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 358,100 |
| May 18, 2026 | 0.14 | 0.14 | 0.14 | 0.14 | 0.14 | -3.57% | 1,008,800 |
| May 15, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 593,500 |
| May 14, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,094,300 |
| May 13, 2026 | 0.14 | 0.16 | 0.14 | 0.16 | 0.16 | 14.29% | 3,601,100 |
| May 12, 2026 | 0.14 | 0.15 | 0.14 | 0.14 | 0.14 | - | 1,018,000 |
| May 11, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -6.67% | 819,900 |
| May 8, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -3.23% | 1,854,700 |
| May 7, 2026 | 0.15 | 0.16 | 0.14 | 0.16 | 0.16 | 10.71% | 855,200 |
| May 6, 2026 | 0.15 | 0.15 | 0.14 | 0.14 | 0.14 | -3.45% | 1,494,200 |
| May 5, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -3.33% | 2,501,600 |
| May 4, 2026 | 0.16 | 0.16 | 0.15 | 0.15 | 0.15 | -6.25% | 1,469,700 |
| Apr 30, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 3,341,300 |
| Apr 29, 2026 | 0.16 | 0.16 | 0.16 | 0.16 | 0.16 | - | 893,800 |
| Apr 28, 2026 | 0.16 | 0.17 | 0.16 | 0.16 | 0.16 | -3.03% | 5,213,800 |
| Apr 27, 2026 | 0.17 | 0.17 | 0.16 | 0.17 | 0.17 | - | 2,639,400 |
| Apr 24, 2026 | 0.17 | 0.18 | 0.17 | 0.17 | 0.17 | -5.71% | 2,176,100 |
| Apr 23, 2026 | 0.18 | 0.18 | 0.17 | 0.18 | 0.18 | - | 2,471,900 |
| Apr 22, 2026 | 0.17 | 0.18 | 0.17 | 0.18 | 0.18 | 2.94% | 7,159,400 |
| Apr 21, 2026 | 0.17 | 0.18 | 0.16 | 0.17 | 0.17 | 9.68% | 14,231,100 |
| Apr 20, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | -3.13% | 4,134,400 |
| Apr 17, 2026 | 0.16 | 0.16 | 0.15 | 0.16 | 0.16 | - | 4,245,700 |
| Apr 16, 2026 | 0.14 | 0.17 | 0.14 | 0.16 | 0.16 | 18.52% | 23,330,300 |
| Apr 15, 2026 | 0.11 | 0.14 | 0.11 | 0.14 | 0.14 | 22.73% | 6,108,400 |
| Apr 14, 2026 | 0.10 | 0.12 | 0.10 | 0.11 | 0.11 | 15.79% | 1,826,500 |
| Apr 13, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 180,000 |
| Apr 9, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 20,000 |
| Apr 8, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 315,500 |
| Apr 7, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 31,000 |
| Apr 6, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 97,000 |
| Apr 3, 2026 | 0.09 | 0.10 | 0.09 | 0.10 | 0.10 | - | 346,000 |
| Apr 2, 2026 | 0.10 | 0.10 | 0.10 | 0.10 | 0.10 | 5.56% | 5,000 |
| Apr 1, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | - | 32,000 |
| Mar 31, 2026 | 0.09 | 0.09 | 0.09 | 0.09 | 0.09 | -5.26% | 209,000 |