Axiata Group Bhd(MY:6888)
RM1.67+0.04 (+2.45%)
MY:6888
Axiata Group Bhd historical prices
RM1.67
At close:+0.04 (+2.45%)
Axiata Group Bhd (6888) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 1.63 | 1.68 | 1.63 | 1.67 | 1.67 | +2.45% | 8,264,000 | 1.07 |
| Nov 10, 2026 | 1.67 | 1.67 | 1.62 | 1.63 | 1.63 | -1.81% | 10,752,100 | 1.39 |
| Nov 09, 2026 | 1.66 | 1.67 | 1.63 | 1.66 | 1.66 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 1.65 | 1.67 | 1.63 | 1.66 | 1.66 | -0.60% | 10,247,200 | 1.22 |
| Nov 05, 2026 | 1.68 | 1.71 | 1.66 | 1.67 | 1.67 | -0.60% | 13,352,900 | 1.59 |
| Nov 04, 2026 | 1.69 | 1.70 | 1.67 | 1.68 | 1.68 | -0.59% | 14,142,800 | 1.67 |
| Nov 03, 2026 | 1.69 | 1.70 | 1.67 | 1.69 | 1.69 | 0.00% | 11,806,800 | 1.40 |
| Nov 02, 2026 | 1.64 | 1.69 | 1.63 | 1.69 | 1.69 | +3.05% | 10,526,100 | 1.24 |
| Oct 30, 2026 | 1.70 | 1.70 | 1.64 | 1.64 | 1.64 | -2.96% | 13,613,700 | 1.64 |
| Oct 29, 2026 | 1.65 | 1.70 | 1.65 | 1.69 | 1.69 | +2.42% | 3,970,000 | 0.48 |
| Oct 28, 2026 | 1.64 | 1.68 | 1.64 | 1.65 | 1.65 | +1.23% | 8,902,700 | 1.07 |
| Oct 27, 2026 | 1.67 | 1.68 | 1.63 | 1.63 | 1.63 | -1.21% | 9,507,900 | 1.16 |
| Oct 26, 2026 | 1.62 | 1.66 | 1.61 | 1.65 | 1.65 | +1.85% | 5,587,700 | 0.68 |
| Oct 23, 2026 | 1.62 | 1.65 | 1.61 | 1.62 | 1.62 | +0.62% | 9,296,900 | 1.14 |
| Oct 22, 2026 | 1.64 | 1.64 | 1.60 | 1.61 | 1.61 | -1.83% | 6,982,500 | 0.86 |
| Oct 21, 2026 | 1.65 | 1.66 | 1.62 | 1.64 | 1.64 | 0.00% | 8,162,400 | 1.02 |
| Oct 20, 2026 | 1.61 | 1.66 | 1.61 | 1.64 | 1.64 | +1.86% | 13,905,700 | 1.77 |
| Oct 19, 2026 | 1.66 | 1.68 | 1.61 | 1.61 | 1.61 | -3.59% | 15,345,100 | 2.00 |
| Oct 16, 2026 | 1.67 | 1.68 | 1.64 | 1.67 | 1.67 | 0.00% | 8,864,100 | 1.16 |
| Oct 15, 2026 | 1.61 | 1.67 | 1.60 | 1.67 | 1.67 | +3.09% | 7,866,500 | 1.04 |
| Oct 14, 2026 | 1.59 | 1.62 | 1.58 | 1.62 | 1.62 | +1.95% | 7,355,200 | 0.98 |
| Oct 13, 2026 | 1.65 | 1.65 | 1.56 | 1.59 | 1.59 | -2.22% | 8,761,200 | 1.18 |
| Oct 12, 2026 | 1.63 | 1.69 | 1.62 | 1.68 | 1.63 | +3.77% | 9,800,200 | 1.34 |
| Oct 09, 2026 | 1.59 | 1.65 | 1.58 | 1.62 | 1.57 | +1.89% | 6,007,300 | 0.82 |
| Oct 08, 2026 | 1.63 | 1.63 | 1.58 | 1.59 | 1.54 | -2.47% | 6,848,200 | 0.94 |
| Oct 07, 2026 | 1.63 | 1.65 | 1.61 | 1.63 | 1.58 | 0.00% | 7,421,900 | 1.03 |
| Oct 06, 2026 | 1.65 | 1.65 | 1.62 | 1.63 | 1.58 | -0.63% | 7,492,300 | 1.05 |
| Oct 05, 2026 | 1.65 | 1.65 | 1.63 | 1.64 | 1.59 | 0.00% | 2,411,000 | 0.34 |
| Oct 02, 2026 | 1.62 | 1.67 | 1.62 | 1.64 | 1.59 | +1.28% | 4,246,400 | 0.59 |
| Oct 01, 2026 | 1.66 | 1.67 | 1.60 | 1.62 | 1.57 | -2.43% | 8,845,700 | 1.25 |
| Sep 30, 2026 | 1.63 | 1.68 | 1.62 | 1.66 | 1.61 | +2.49% | 10,023,100 | 1.42 |
| Sep 29, 2026 | 1.66 | 1.67 | 1.61 | 1.62 | 1.57 | -2.43% | 6,405,100 | 0.90 |
| Sep 28, 2026 | 1.63 | 1.67 | 1.62 | 1.66 | 1.61 | +1.84% | 4,832,400 | 0.68 |
| Sep 25, 2026 | 1.67 | 1.68 | 1.61 | 1.63 | 1.58 | -2.41% | 7,202,300 | 1.03 |
| Sep 24, 2026 | 1.69 | 1.69 | 1.66 | 1.67 | 1.62 | -1.16% | 4,650,300 | 0.66 |
| Sep 23, 2026 | 1.73 | 1.73 | 1.68 | 1.69 | 1.63 | -1.74% | 8,598,400 | 1.19 |
| Sep 22, 2026 | 1.71 | 1.74 | 1.70 | 1.72 | 1.66 | +1.16% | 3,506,600 | 0.46 |
| Sep 21, 2026 | 1.74 | 1.74 | 1.69 | 1.70 | 1.64 | -2.32% | 3,787,000 | 0.50 |
| Sep 18, 2026 | 1.72 | 1.74 | 1.68 | 1.74 | 1.68 | +1.75% | 11,020,800 | 1.46 |
| Sep 17, 2026 | 1.74 | 1.76 | 1.70 | 1.71 | 1.65 | -1.72% | 4,145,299 | 0.54 |
| Sep 16, 2026 | 1.74 | 1.76 | 1.70 | 1.74 | 1.68 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 1.72 | 1.76 | 1.70 | 1.74 | 1.68 | +1.20% | 7,325,000 | 0.92 |
| Sep 14, 2026 | 1.69 | 1.73 | 1.69 | 1.72 | 1.66 | +2.34% | 6,778,300 | 0.86 |
| Sep 11, 2026 | 1.74 | 1.74 | 1.67 | 1.68 | 1.63 | -3.45% | 9,864,400 | 1.25 |
| Sep 10, 2026 | 1.75 | 1.75 | 1.71 | 1.74 | 1.68 | -0.53% | 10,233,700 | 1.27 |
| Sep 09, 2026 | 1.75 | 1.77 | 1.74 | 1.75 | 1.69 | 0.00% | 7,366,300 | 0.91 |
| Sep 08, 2026 | 1.77 | 1.77 | 1.73 | 1.75 | 1.69 | -0.59% | 7,787,600 | 0.93 |
| Sep 07, 2026 | 1.77 | 1.79 | 1.75 | 1.76 | 1.70 | -0.58% | 3,357,500 | 0.40 |
| Sep 04, 2026 | 1.78 | 1.79 | 1.76 | 1.77 | 1.71 | 0.00% | 2,725,400 | 0.32 |
| Sep 03, 2026 | 1.80 | 1.82 | 1.77 | 1.77 | 1.71 | -1.67% | 3,963,100 | 0.46 |
