Skip to main content
Axiata Group Berhad (KLSE:AXIATA)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
2.520
-0.160 (-5.97%)
At close: Dec 5, 2025

Axiata Group Berhad Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20252.652.652.512.522.52-5.97%5,388,900
Dec 4, 20252.592.682.512.682.684.69%4,143,500
Dec 3, 20252.582.582.532.562.56-0.78%1,341,200
Dec 2, 20252.622.622.542.582.58-1.53%3,114,600
Dec 1, 20252.422.642.422.622.628.71%6,438,300
Nov 28, 20252.602.602.412.412.41-6.95%5,818,900
Nov 27, 20252.642.722.522.592.59-2.26%3,810,500
Nov 26, 20252.722.742.652.652.65-2.21%3,114,000
Nov 25, 20252.682.742.682.712.711.12%2,246,100
Nov 24, 20252.732.772.682.682.68-2.55%15,825,600
Nov 21, 20252.722.752.712.752.750.73%1,858,900
Nov 20, 20252.762.792.732.732.73-1.09%4,297,000
Nov 19, 20252.742.782.712.762.761.10%6,045,500
Nov 18, 20252.742.752.722.732.73-1.09%2,676,100
Nov 17, 20252.752.772.732.762.761.85%5,004,800
Nov 14, 20252.722.732.692.712.71-0.37%2,044,400
Nov 13, 20252.752.752.712.722.72-1.09%2,894,100
Nov 12, 20252.742.772.742.752.75-0.36%8,591,600
Nov 11, 20252.702.762.702.762.762.22%10,906,000
Nov 10, 20252.622.712.622.702.703.85%11,500,300
Nov 7, 20252.602.622.572.602.60-3,496,900
Nov 6, 20252.592.622.572.602.600.39%2,857,300
Nov 5, 20252.562.602.532.592.591.17%4,283,200
Nov 4, 20252.532.602.532.562.56-4,332,000
Nov 3, 20252.512.582.512.562.561.99%3,466,600
Oct 31, 20252.522.542.482.512.51-1.57%8,157,600
Oct 30, 20252.572.592.512.552.55-0.78%6,776,300
Oct 29, 20252.562.582.542.572.57-0.39%6,080,400
Oct 28, 20252.602.602.552.582.58-0.77%3,912,400
Oct 27, 20252.612.632.592.602.60-0.38%2,594,700
Oct 24, 20252.622.632.612.612.61-0.38%1,599,500
Oct 23, 20252.602.642.582.622.62-1,821,500
Oct 22, 20252.652.662.602.622.62-2.96%1,908,100
Oct 21, 20252.682.722.612.702.700.75%3,576,900
Oct 17, 20252.722.772.652.682.68-1.47%4,463,600
Oct 16, 20252.632.772.632.722.723.82%6,872,700
Oct 15, 20252.612.652.612.622.620.38%2,148,700
Oct 14, 20252.552.652.552.612.611.95%5,951,400
Oct 13, 20252.532.602.522.562.56-0.78%4,900,500
Oct 10, 20252.632.632.572.582.58-2.27%9,079,100
Oct 9, 20252.672.672.632.642.64-1.12%6,226,600
Oct 8, 20252.642.672.602.672.671.14%4,115,200
Oct 7, 20252.632.682.612.642.64-1.49%2,632,800
Oct 6, 20252.682.702.662.682.63-2,910,500
Oct 3, 20252.692.712.672.682.63-4,172,000
Oct 2, 20252.672.702.652.682.630.37%2,538,000
Oct 1, 20252.682.712.662.672.62-0.37%3,577,200
Sep 30, 20252.672.732.642.682.630.37%8,022,000
Sep 29, 20252.612.672.602.672.622.69%2,937,500
Sep 26, 20252.622.622.592.602.55-1.52%3,181,500