Australia markets close in 1 hour 42 minutes

Axiata Group Berhad (6888.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
2.5000-0.0100 (-0.40%)
As of 12:14PM MYT. Market open.
Time period:
16 Apr 2023 - 16 Apr 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
DateOpenHighLowClose*Adj. close**Volume
16 Apr 20242.51002.52002.49002.50002.50001,203,900
15 Apr 20242.56002.56002.49002.51002.510011,085,400
12 Apr 20242.62002.63002.56002.57002.57009,850,000
09 Apr 20242.65002.67002.60002.62002.62004,535,500
08 Apr 20242.68002.70002.63002.65002.65003,102,700
05 Apr 20242.61002.70002.61002.68002.68007,784,400
04 Apr 20242.63002.66002.59002.61002.610010,438,900
03 Apr 20242.68002.69002.63002.63002.63006,059,200
02 Apr 20242.66002.69002.64002.67002.67002,026,300
01 Apr 20242.68002.69002.64002.66002.66003,814,200
29 Mar 20242.70002.72002.66002.69002.69005,720,000
27 Mar 20242.78002.78002.68002.69002.690010,784,000
26 Mar 20242.77002.81002.74002.78002.78004,795,300
25 Mar 20242.80002.81002.76002.80002.80004,544,400
22 Mar 20242.81002.82002.78002.82002.82004,270,900
21 Mar 20242.80002.82002.75002.81002.81004,191,100
21 Mar 20240.05 Dividend
20 Mar 20242.80002.84002.80002.82002.77003,637,000
19 Mar 20242.77002.81002.76002.81002.76024,666,600
18 Mar 20242.83002.83002.77002.78002.73073,641,000
15 Mar 20242.83002.83002.79002.82002.77008,937,500
14 Mar 20242.79002.83002.76002.83002.77983,813,200
13 Mar 20242.85002.85002.78002.80002.75045,312,200
12 Mar 20242.77002.85002.73002.85002.79955,758,500
11 Mar 20242.74002.78002.70002.75002.70125,410,000
08 Mar 20242.69002.74002.67002.73002.68165,570,400
07 Mar 20242.68002.74002.68002.69002.64233,224,000
06 Mar 20242.70002.71002.66002.68002.63253,424,600
05 Mar 20242.72002.72002.63002.70002.65215,918,400
04 Mar 20242.78002.78002.70002.70002.65212,152,800
01 Mar 20242.79002.83002.74002.75002.70122,904,200
29 Feb 20242.81002.85002.77002.78002.730712,547,200
28 Feb 20242.86002.86002.79002.81002.76026,614,300
27 Feb 20242.72002.85002.72002.85002.79957,958,900
26 Feb 20242.76002.79002.67002.74002.69145,095,000
23 Feb 20242.73002.79002.67002.77002.72098,241,700
22 Feb 20242.77002.78002.71002.76002.71116,490,400
21 Feb 20242.88002.88002.76002.79002.740513,084,100
20 Feb 20242.79002.90002.76002.89002.838810,678,900
19 Feb 20242.79002.80002.74002.79002.74054,332,400
16 Feb 20242.76002.81002.75002.78002.73073,930,200
15 Feb 20242.75002.77002.74002.76002.71114,288,600
14 Feb 20242.76002.79002.73002.77002.72092,871,900
13 Feb 20242.75002.80002.75002.77002.72093,929,400
09 Feb 20242.75002.79002.73002.76002.71115,171,600
08 Feb 20242.71002.78002.71002.75002.70126,809,200
07 Feb 20242.72002.73002.68002.71002.66205,316,000
06 Feb 20242.69002.73002.67002.71002.66205,726,100
05 Feb 20242.70002.72002.67002.69002.64238,275,700
02 Feb 20242.73002.76002.69002.72002.67186,665,000
31 Jan 20242.72002.76002.69002.73002.681612,470,200
30 Jan 20242.72002.77002.70002.71002.662011,263,200
29 Jan 20242.62002.79002.62002.72002.671822,170,100
26 Jan 20242.63002.65002.59002.61002.563712,790,900
24 Jan 20242.64002.67002.61002.63002.58345,851,200
23 Jan 20242.68002.69002.63002.64002.59328,169,600
22 Jan 20242.54002.70002.54002.68002.632514,975,200
19 Jan 20242.50002.58002.47002.54002.495011,799,300
18 Jan 20242.54002.54002.50002.52002.47538,350,600
17 Jan 20242.52002.55002.51002.55002.50486,533,900
16 Jan 20242.56002.57002.52002.52002.47534,845,800
15 Jan 20242.53002.58002.51002.56002.51462,381,100
12 Jan 20242.53002.54002.52002.53002.48514,429,600
11 Jan 20242.52002.55002.52002.53002.48514,129,200
10 Jan 20242.51002.54002.49002.52002.47533,806,000
09 Jan 20242.58002.58002.49002.52002.47538,439,600
08 Jan 20242.57002.57002.52002.54002.49505,920,900
05 Jan 20242.49002.59002.49002.56002.51469,060,100
04 Jan 20242.37002.50002.37002.49002.44595,702,700
03 Jan 20242.40002.40002.34002.38002.33784,030,400
02 Jan 20242.38002.41002.37002.40002.35743,952,900
29 Dec 20232.43002.45002.38002.38002.33783,653,900
28 Dec 20232.41002.44002.40002.42002.37711,487,000
27 Dec 20232.45002.45002.40002.42002.37714,011,200
26 Dec 20232.41002.45002.40002.44002.39672,149,200
22 Dec 20232.44002.44002.40002.41002.36733,389,800
21 Dec 20232.43002.45002.40002.44002.39673,958,100
20 Dec 20232.42002.46002.40002.44002.39676,017,500
19 Dec 20232.41002.43002.38002.41002.36733,003,300
18 Dec 20232.36002.43002.33002.40002.35745,184,400
15 Dec 20232.34002.38002.33002.36002.31826,506,700
14 Dec 20232.32002.35002.31002.34002.29852,280,300
13 Dec 20232.31002.31002.29002.30002.25922,327,800
12 Dec 20232.32002.34002.27002.31002.26903,855,300
11 Dec 20232.33002.34002.30002.31002.26901,105,300
08 Dec 20232.36002.39002.32002.33002.28872,884,500
07 Dec 20232.35002.39002.35002.36002.31822,936,600
06 Dec 20232.42002.42002.35002.37002.32803,362,000
05 Dec 20232.40002.42002.39002.42002.37714,526,600
04 Dec 20232.34002.41002.32002.40002.35745,424,100
01 Dec 20232.27002.36002.27002.33002.28879,346,100
30 Nov 20232.29002.31002.22002.26002.219922,127,200
29 Nov 20232.34002.37002.28002.30002.25928,701,500
28 Nov 20232.35002.38002.31002.35002.30833,442,800
27 Nov 20232.38002.39002.33002.36002.31823,263,200
24 Nov 20232.40002.43002.37002.38002.33783,321,900
23 Nov 20232.41002.44002.37002.40002.35745,249,500
22 Nov 20232.45002.45002.40002.41002.36732,799,600
21 Nov 20232.46002.48002.43002.45002.40662,761,000
20 Nov 20232.44002.46002.42002.45002.40665,166,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...