Kuala Lumpur - Delayed Quote MYR

Axiata Group Berhad (6888.KL)

2.1400
+0.0100
+(0.47%)
At close: 4:50:15 PM GMT+8
Currency in MYR
Download
Date Open High Low Close Adj Close Volume
May 9, 20252.12002.16002.10002.14002.14006,552,900
May 8, 20252.11002.14002.07002.13002.13009,906,900
May 7, 20252.04002.11002.04002.11002.11005,982,000
May 6, 20252.08002.11002.03002.04002.04004,565,900
May 5, 20252.08002.10002.07002.09002.09004,239,900
May 2, 20252.10002.13002.09002.09002.09002,730,100
Apr 30, 20252.05002.12002.04002.10002.10007,731,400
Apr 29, 20252.05002.07002.02002.04002.04004,026,700
Apr 28, 20252.01002.06002.00002.04002.04002,604,600
Apr 25, 20252.07002.07002.01002.02002.02004,299,000
Apr 24, 20252.04002.07002.03002.07002.070013,242,900
Apr 23, 20251.96002.05001.96002.03002.030017,300,400
Apr 22, 20251.95001.97001.92001.96001.96004,984,400
Apr 21, 20251.89001.98001.87001.95001.95009,405,200
Apr 18, 20251.89001.90001.86001.87001.87001,291,700
Apr 17, 20251.86001.92001.83001.88001.880010,570,600
Apr 16, 20251.86001.89001.83001.86001.86007,448,400
Apr 15, 20251.90001.90001.86001.87001.87004,211,600
Apr 14, 20251.86001.91001.85001.89001.89008,702,800
Apr 11, 20251.77001.88001.75001.85001.85008,018,600
Apr 10, 2025 0.05 Dividend
Apr 10, 20251.80001.84001.76001.78001.78008,906,800
Apr 9, 20251.77001.81001.73001.77001.72009,828,100
Apr 8, 20251.74001.80001.73001.77001.720013,957,200
Apr 7, 20251.75001.75001.63001.72001.671414,797,700
Apr 4, 20251.81001.85001.80001.82001.76867,400,900
Apr 3, 20251.79001.85001.78001.85001.797710,341,000
Apr 2, 20251.79001.81001.76001.81001.75897,548,700
Mar 28, 20251.84001.84001.78001.79001.739421,263,400
Mar 27, 20251.86001.88001.80001.84001.788027,655,000
Mar 26, 20251.80001.92001.78001.87001.817221,448,400
Mar 25, 20251.74001.81001.72001.78001.729717,269,100
Mar 24, 20251.71001.74001.68001.71001.661713,395,900
Mar 21, 20251.79001.79001.70001.71001.661717,659,300
Mar 20, 20251.78001.81001.74001.79001.739411,887,900
Mar 19, 20251.85001.85001.76001.78001.729713,712,600
Mar 17, 20251.83001.87001.80001.85001.797715,045,100
Mar 14, 20251.84001.85001.81001.82001.76869,000,700
Mar 13, 20251.77001.86001.73001.85001.79779,979,200
Mar 12, 20251.78001.81001.74001.77001.720018,312,300
Mar 11, 20251.80001.82001.74001.78001.72978,592,500
Mar 10, 20251.88001.90001.82001.82001.76869,252,000
Mar 7, 20251.91001.92001.86001.88001.82696,144,900
Mar 6, 20251.93001.96001.89001.91001.85605,076,700
Mar 5, 20251.93001.98001.91001.91001.85604,396,500
Mar 4, 20251.98001.99001.92001.93001.87553,937,800
Mar 3, 20252.07002.07001.98002.00001.94356,032,300
Feb 28, 20252.06002.09001.97002.09002.031015,076,700
Feb 27, 20252.12002.14002.07002.07002.01154,376,100
Feb 26, 20252.05002.12002.04002.10002.04074,087,700
Feb 25, 20252.10002.10002.02002.05001.99217,614,200
Feb 24, 20252.06002.11002.05002.11002.05047,507,500
Feb 21, 20252.06002.09002.04002.06002.00186,535,800
Feb 20, 20252.08002.10002.05002.07002.01155,392,300
Feb 19, 20252.07002.11002.07002.10002.04076,670,300
Feb 18, 20252.10002.12002.06002.07002.01156,652,600
Feb 17, 20252.16002.17002.09002.10002.04074,032,900
Feb 14, 20252.21002.24002.16002.16002.09906,459,800
Feb 13, 20252.24002.25002.19002.21002.14765,063,100
Feb 12, 20252.27002.28002.20002.23002.16707,294,000
Feb 10, 20252.20002.28002.20002.28002.21565,586,500
Feb 7, 20252.21002.24002.19002.21002.14765,565,400
Feb 6, 20252.21002.21002.18002.21002.14763,266,900
Feb 5, 20252.21002.25002.19002.21002.14763,720,700
Feb 4, 20252.21002.22002.18002.22002.15733,427,700
Feb 3, 20252.22002.23002.20002.21002.14762,523,300
Jan 31, 20252.20002.25002.18002.22002.15734,387,500
Jan 28, 20252.22002.23002.18002.20002.13791,560,000
Jan 27, 20252.24002.25002.21002.21002.14761,819,000
Jan 24, 20252.24002.24002.22002.24002.17673,225,000
Jan 23, 20252.26002.27002.22002.23002.16705,372,600
Jan 22, 20252.28002.29002.25002.25002.18644,931,200
Jan 21, 20252.27002.29002.25002.28002.21562,493,600
Jan 20, 20252.27002.29002.25002.27002.20593,319,500
Jan 17, 20252.25002.29002.23002.26002.19623,116,100
Jan 16, 20252.33002.34002.25002.25002.18644,761,000
Jan 15, 20252.34002.35002.28002.29002.22534,404,200
Jan 14, 20252.25002.37002.25002.33002.26427,170,600
Jan 13, 20252.25002.26002.23002.24002.17671,971,000
Jan 10, 20252.29002.29002.24002.25002.18648,477,600
Jan 9, 20252.32002.32002.28002.29002.22535,961,100
Jan 8, 20252.34002.35002.29002.30002.23507,385,700
Jan 7, 20252.41002.43002.35002.35002.28366,257,500
Jan 6, 20252.41002.43002.39002.41002.34192,225,500
Jan 3, 20252.40002.43002.38002.41002.34193,063,300
Jan 2, 20252.44002.45002.39002.40002.33223,346,600
Dec 31, 20242.38002.49002.38002.49002.419719,695,500
Dec 30, 20242.38002.41002.37002.39002.32252,856,100
Dec 27, 20242.39002.40002.36002.38002.31282,773,600
Dec 26, 20242.40002.40002.36002.39002.32251,195,300
Dec 24, 20242.37002.40002.37002.39002.32251,185,100
Dec 23, 20242.35002.39002.34002.39002.32251,688,700
Dec 20, 20242.41002.42002.34002.34002.27398,700,700
Dec 19, 20242.40002.43002.38002.41002.34192,036,100
Dec 18, 20242.43002.46002.41002.43002.36143,077,600
Dec 17, 20242.43002.48002.40002.43002.36145,632,300
Dec 16, 20242.38002.46002.38002.43002.36147,138,600
Dec 13, 20242.35002.40002.32002.37002.30316,414,700
Dec 12, 20242.42002.44002.35002.36002.29338,526,500
Dec 11, 20242.37002.37002.37002.37002.3031-
Dec 10, 20242.36002.40002.35002.37002.30315,681,100
Dec 9, 20242.35002.37002.33002.36002.29334,157,000
Dec 6, 20242.40002.40002.35002.36002.29334,270,700
Dec 5, 20242.38002.41002.35002.40002.33222,836,900
Dec 4, 20242.38002.43002.36002.37002.30312,964,100
Dec 3, 20242.32002.38002.30002.38002.31283,871,300
Dec 2, 20242.34002.38002.30002.33002.26425,182,600
Nov 29, 20242.35002.45002.34002.34002.27395,155,400
Nov 28, 20242.32002.37002.30002.34002.27393,430,400
Nov 27, 20242.33002.34002.29002.31002.24473,913,200
Nov 26, 20242.33002.34002.27002.33002.26424,038,000
Nov 25, 20242.30002.37002.28002.33002.264216,147,400
Nov 22, 20242.32002.35002.32002.32002.25451,602,600
Nov 21, 20242.28002.34002.26002.32002.25453,526,000
Nov 20, 20242.26002.31002.23002.28002.21563,409,100
Nov 19, 20242.30002.30002.25002.25002.18641,479,600
Nov 18, 20242.24002.29002.23002.27002.20591,734,900
Nov 15, 20242.21002.26002.21002.24002.17672,718,500
Nov 14, 20242.21002.24002.20002.21002.14764,302,000
Nov 13, 20242.21002.23002.20002.21002.14761,315,300
Nov 12, 20242.27002.28002.21002.21002.14762,766,100
Nov 11, 20242.26002.28002.23002.27002.20591,670,900
Nov 8, 20242.27002.28002.22002.25002.18641,701,200
Nov 7, 20242.34002.35002.26002.27002.20594,982,000
Nov 6, 20242.37002.37002.31002.33002.26423,225,600
Nov 5, 20242.36002.37002.31002.37002.30313,591,600
Nov 4, 20242.31002.38002.31002.35002.28362,007,000
Nov 1, 20242.25002.35002.25002.31002.24473,605,100
Oct 30, 20242.32002.32002.25002.26002.19624,008,800
Oct 29, 20242.36002.36002.31002.31002.24472,154,200
Oct 28, 20242.38002.40002.34002.34002.27391,082,200
Oct 25, 20242.40002.43002.35002.35002.28361,514,400
Oct 24, 20242.41002.43002.38002.40002.33221,596,700
Oct 23, 20242.42002.44002.39002.40002.33221,655,400
Oct 22, 20242.41002.45002.40002.43002.36143,278,600
Oct 21, 20242.40002.42002.38002.40002.3322768,700
Oct 18, 20242.35002.42002.34002.40002.33222,586,800
Oct 17, 20242.38002.40002.35002.35002.28362,914,300
Oct 16, 20242.41002.43002.36002.38002.31284,100,200
Oct 15, 20242.41002.43002.40002.41002.34195,083,000
Oct 14, 20242.41002.44002.39002.40002.33228,729,500
Oct 11, 20242.41002.44002.40002.41002.34192,393,500
Oct 10, 20242.40002.45002.39002.40002.33222,940,200
Oct 9, 20242.40002.43002.37002.40002.33222,608,800
Oct 8, 20242.39002.41002.35002.40002.332212,586,800
Oct 7, 20242.43002.44002.39002.41002.34196,889,900
Oct 4, 20242.44002.45002.39002.43002.36149,260,300
Oct 3, 20242.44002.45002.41002.44002.37112,864,100
Oct 2, 2024 0.05 Dividend
Oct 2, 20242.45002.45002.40002.43002.36144,473,300
Oct 1, 20242.52002.52002.49002.50002.38084,419,400
Sep 30, 20242.57002.57002.51002.52002.399814,046,900
Sep 27, 20242.52002.60002.50002.57002.44758,222,600
Sep 26, 20242.50002.54002.49002.52002.39989,781,700
Sep 25, 20242.51002.54002.48002.49002.37138,250,400
Sep 24, 20242.51002.54002.50002.52002.39983,077,900
Sep 23, 20242.50002.56002.49002.50002.38084,424,600
Sep 20, 20242.54002.54002.49002.50002.380811,159,700
Sep 19, 20242.52002.55002.51002.53002.40945,155,600
Sep 18, 20242.50002.55002.46002.52002.39984,802,200
Sep 17, 20242.52002.55002.47002.50002.38082,322,100
Sep 13, 20242.48002.52002.48002.50002.38082,423,900
Sep 12, 20242.47002.51002.46002.48002.36175,932,600
Sep 11, 20242.52002.55002.47002.47002.35223,153,400
Sep 10, 20242.42002.56002.42002.52002.39988,346,800
Sep 9, 20242.43002.48002.41002.42002.30465,044,400
Sep 6, 20242.49002.51002.44002.44002.32374,775,000
Sep 5, 20242.49002.53002.47002.49002.37135,253,700
Sep 4, 20242.49002.51002.43002.49002.37135,804,600
Sep 3, 20242.50002.54002.49002.50002.38085,582,600
Sep 2, 20242.56002.56002.45002.50002.38087,170,900
Aug 30, 20242.55002.57002.49002.55002.428411,759,600
Aug 29, 20242.45002.60002.43002.54002.418913,877,000
Aug 28, 20242.46002.50002.44002.46002.34278,226,200
Aug 27, 20242.42002.46002.41002.44002.32374,818,600
Aug 26, 20242.42002.44002.40002.43002.31412,793,100
Aug 23, 20242.41002.42002.38002.42002.30462,581,900
Aug 22, 20242.42002.43002.37002.40002.28561,826,000
Aug 21, 20242.45002.49002.41002.41002.29519,968,600
Aug 20, 20242.46002.52002.40002.45002.333210,195,800
Aug 19, 20242.39002.47002.36002.43002.31419,105,000
Aug 16, 20242.37002.40002.35002.36002.24753,499,500
Aug 15, 20242.40002.40002.33002.34002.22842,486,000
Aug 14, 20242.38002.41002.34002.40002.28564,197,500
Aug 13, 20242.36002.41002.35002.39002.27604,606,100
Aug 12, 20242.37002.40002.35002.36002.24753,009,200
Aug 9, 20242.36002.39002.32002.34002.22844,318,200
Aug 8, 20242.26002.38002.25002.34002.22847,968,600
Aug 7, 20242.25002.30002.21002.28002.17135,580,300
Aug 6, 20242.25002.30002.18002.25002.14279,564,900
Aug 5, 20242.34002.34002.19002.20002.09518,146,900
Aug 2, 20242.38002.40002.35002.35002.23794,642,300
Aug 1, 20242.40002.43002.36002.40002.28568,791,200
Jul 31, 20242.41002.44002.39002.40002.28566,448,400
Jul 30, 20242.45002.46002.39002.41002.29519,864,800
Jul 29, 20242.40002.46002.39002.44002.32379,116,900
Jul 26, 20242.43002.44002.37002.39002.27608,361,500
Jul 25, 20242.48002.48002.42002.43002.31414,878,000
Jul 24, 20242.50002.51002.48002.49002.37134,641,100
Jul 23, 20242.54002.58002.48002.50002.38089,994,200
Jul 22, 20242.63002.63002.51002.53002.409411,685,900
Jul 19, 20242.59002.64002.57002.63002.50468,432,000
Jul 18, 20242.55002.63002.55002.59002.46659,379,700
Jul 17, 20242.55002.60002.52002.55002.428411,277,200
Jul 16, 20242.53002.61002.53002.55002.428413,606,500
Jul 15, 20242.46002.54002.45002.53002.40947,930,800
Jul 12, 20242.46002.47002.44002.45002.33327,739,600
Jul 11, 20242.50002.53002.44002.46002.342714,586,900
Jul 10, 20242.55002.55002.48002.49002.371311,279,000
Jul 9, 20242.53002.57002.51002.54002.41897,297,900
Jul 5, 20242.57002.57002.51002.53002.40948,797,900
Jul 4, 20242.63002.63002.55002.57002.44757,979,000
Jul 3, 20242.62002.65002.61002.63002.50464,592,300
Jul 2, 20242.68002.68002.59002.61002.48558,695,800
Jul 1, 20242.61002.68002.59002.66002.53326,620,800
Jun 28, 20242.55002.63002.55002.61002.485517,911,100
Jun 27, 20242.60002.60002.52002.54002.418911,424,300
Jun 26, 20242.60002.63002.58002.60002.47607,519,900
Jun 25, 20242.67002.67002.58002.59002.466511,940,700
Jun 24, 20242.62002.65002.61002.61002.48557,772,100
Jun 21, 20242.65002.70002.61002.61002.485522,756,400
Jun 20, 20242.71002.72002.65002.65002.52369,378,800
Jun 19, 20242.75002.78002.71002.72002.59032,979,900
Jun 18, 20242.80002.80002.75002.75002.61892,351,800
Jun 14, 20242.77002.81002.76002.79002.65706,255,600
Jun 13, 20242.80002.83002.76002.77002.63793,848,500
Jun 12, 20242.82002.84002.79002.80002.66654,190,300
Jun 11, 20242.81002.85002.80002.80002.66654,571,700
Jun 10, 20242.80002.83002.77002.82002.68555,328,600
Jun 7, 20242.76002.81002.76002.80002.66653,047,300
Jun 6, 20242.80002.81002.74002.75002.61897,287,100
Jun 5, 20242.87002.92002.79002.80002.66653,915,400
Jun 4, 20242.79002.90002.73002.87002.73317,310,200
May 31, 20242.79002.83002.79002.80002.666518,381,100
May 30, 20242.73002.79002.73002.77002.63794,633,200
May 29, 20242.84002.84002.73002.74002.60937,055,100
May 28, 20242.85002.85002.80002.84002.70465,721,400
May 27, 20242.86002.87002.83002.85002.71414,607,600
May 24, 20242.87002.88002.83002.87002.73314,642,200
May 23, 20242.87002.92002.85002.88002.74274,887,500
May 21, 20242.90002.91002.86002.89002.75224,899,500
May 20, 20242.85002.93002.85002.90002.76176,203,900
May 17, 20242.86002.86002.81002.84002.70463,957,700
May 16, 20242.82002.86002.81002.84002.70462,160,000
May 15, 20242.81002.88002.79002.83002.69513,525,900
May 14, 20242.83002.84002.80002.82002.68552,408,300
May 13, 20242.79002.87002.79002.83002.69513,995,100
May 10, 20242.83002.86002.79002.80002.66656,341,900
May 9, 20242.89002.90002.81002.83002.69515,030,400

Related Tickers

6947.KL Celcomdigi Berhad
3.8900
+0.52%
 
6012.KL Maxis Berhad
3.7800
+1.34%
 
0172.KL OCK Group Berhad
0.4000
-2.44%
 
4863.KL Telekom Malaysia Berhad
6.98
-0.29%
 
TRUE.BK True Corporation Public Company Limited
12.70
+1.60%
 
5031.KL TIME dotCom Berhad
5.30
-0.19%
 
ADVANC.BK Advanced Info Service Public Company Limited
303.00
-0.66%
 
0082.KL Green Packet Berhad
0.0300
0.00%
 
032640.KS LG Uplus Corp.
12,870.00
+3.04%
 
DNET.JK PT Indoritel Makmur Internasional Tbk.
10,300.00
+1.98%