Axteria Group Bhd(MY:7120)
0.14+0.01 (+7.69%)
MY:7120
Axteria Group Bhd historical prices
0.14
At close:+0.01 (+7.69%)
Axteria Group Bhd (7120) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 0.13 | 0.15 | 0.13 | 0.14 | 0.14 | +7.69% | 5,306,100 | 1.16 |
| Nov 10, 2026 | 0.15 | 0.15 | 0.13 | 0.13 | 0.13 | -10.34% | 8,768,800 | 1.97 |
| Nov 09, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | 0.00% | 0 | 0.00 |
| Nov 06, 2026 | 0.15 | 0.15 | 0.14 | 0.15 | 0.15 | -6.45% | 6,017,400 | 1.37 |
| Nov 05, 2026 | 0.18 | 0.18 | 0.14 | 0.16 | 0.16 | -13.89% | 9,632,900 | 2.27 |
| Nov 04, 2026 | 0.19 | 0.19 | 0.17 | 0.18 | 0.18 | -5.26% | 5,864,700 | 1.41 |
| Nov 03, 2026 | 0.18 | 0.20 | 0.18 | 0.19 | 0.19 | +8.57% | 15,526,600 | 3.97 |
| Nov 02, 2026 | 0.15 | 0.18 | 0.15 | 0.18 | 0.18 | +9.38% | 21,242,100 | 5.92 |
| Oct 30, 2026 | 0.18 | 0.18 | 0.16 | 0.16 | 0.16 | -8.57% | 17,112,700 | 5.13 |
| Oct 29, 2026 | 0.22 | 0.22 | 0.18 | 0.18 | 0.18 | -18.60% | 30,727,400 | 10.78 |
| Oct 28, 2026 | 0.22 | 0.23 | 0.21 | 0.22 | 0.22 | -2.27% | 18,649,400 | 7.26 |
| Oct 27, 2026 | 0.20 | 0.22 | 0.20 | 0.22 | 0.22 | +12.82% | 39,014,100 | 19.81 |
| Oct 26, 2026 | 0.16 | 0.20 | 0.16 | 0.20 | 0.20 | +39.29% | 84,218,200 | 132.17 |
| Oct 23, 2026 | 0.11 | 0.15 | 0.11 | 0.14 | 0.14 | +33.33% | 8,303,400 | 16.31 |
| Oct 22, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 116,800 | 0.23 |
| Oct 21, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 534,000 | 1.05 |
| Oct 20, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | 0.00% | 1,274,500 | 2.60 |
| Oct 19, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 1,074,700 | 2.25 |
| Oct 16, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.35% | 196,300 | 0.41 |
| Oct 15, 2026 | 0.12 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 1,409,200 | 3.11 |
| Oct 14, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 40,000 | 0.09 |
| Oct 13, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 113,000 | 0.23 |
| Oct 12, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | 0.00% | 33,000 | 0.07 |
| Oct 09, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 168,000 | 0.33 |
| Oct 08, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 40,000 | 0.07 |
| Oct 07, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.00% | 3,534,500 | 7.30 |
| Oct 06, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 152,400 | 0.31 |
| Oct 05, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 135,800 | 0.28 |
| Oct 02, 2026 | 0.11 | 0.11 | 0.10 | 0.11 | 0.11 | -4.55% | 497,200 | 0.98 |
| Oct 01, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 97,100 | 0.19 |
| Sep 30, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 226,500 | 0.43 |
| Sep 29, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 303,500 | 0.54 |
| Sep 28, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 237,100 | 0.43 |
| Sep 25, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 220,000 | 0.40 |
| Sep 24, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 927,100 | 1.71 |
| Sep 23, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -4.55% | 464,100 | 0.85 |
| Sep 22, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 5,900 | 0.01 |
| Sep 21, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | 0.00% | 148,000 | 0.27 |
| Sep 18, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | +4.76% | 510,300 | 0.93 |
| Sep 17, 2026 | 0.11 | 0.11 | 0.11 | 0.11 | 0.11 | -8.70% | 968,400 | 1.81 |
| Sep 16, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 0 | 0.00 |
| Sep 15, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 350,800 | 0.66 |
| Sep 14, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 41,400 | 0.08 |
| Sep 11, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | +4.35% | 157,000 | 0.29 |
| Sep 10, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | -4.17% | 415,100 | 0.74 |
| Sep 09, 2026 | 0.12 | 0.12 | 0.12 | 0.12 | 0.12 | 0.00% | 107,000 | 0.19 |
| Sep 08, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.35% | 237,000 | 0.42 |
| Sep 07, 2026 | 0.11 | 0.12 | 0.11 | 0.12 | 0.12 | +4.55% | 160,000 | 0.28 |
| Sep 04, 2026 | 0.11 | 0.12 | 0.11 | 0.11 | 0.11 | 0.00% | 829,600 | 1.46 |
| Sep 03, 2026 | 0.12 | 0.12 | 0.10 | 0.11 | 0.11 | -4.35% | 1,798,700 | 3.15 |
