UK Markets close in 6 hrs

Axiata Group Berhad (6888.KL)

Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
3.7200-0.0100 (-0.27%)
At close: 4:52PM MYT
Show:
Historical prices
Frequency:
Daily
Currency in MYR
DateOpenHighLowClose*Adj. close**Volume
04 Aug 20213.72003.73003.66003.72003.72001,659,300
03 Aug 20213.72003.73003.66003.73003.73002,105,100
02 Aug 20213.78003.78003.66003.71003.71002,435,300
30 Jul 20213.81003.83003.73003.73003.73002,855,200
29 Jul 20213.82003.88003.81003.84003.84001,686,800
28 Jul 20213.81003.85003.77003.82003.82001,436,600
27 Jul 20213.84003.86003.82003.82003.82001,166,800
26 Jul 20213.84003.86003.82003.84003.84002,354,700
23 Jul 20213.84003.89003.84003.87003.8700650,200
22 Jul 20213.80003.87003.77003.87003.87002,987,800
21 Jul 20213.77003.80003.74003.78003.78001,972,400
19 Jul 20213.78003.82003.75003.76003.76004,636,800
16 Jul 20213.81003.82003.72003.76003.76002,947,300
15 Jul 20213.81003.83003.75003.80003.80001,903,900
14 Jul 20213.81003.85003.75003.80003.80004,053,400
13 Jul 20213.74003.81003.74003.81003.81001,788,000
12 Jul 20213.78003.82003.70003.74003.74001,113,400
09 Jul 20213.80003.81003.75003.78003.78002,239,300
08 Jul 20213.78003.80003.71003.80003.80002,568,700
07 Jul 20213.80003.84003.77003.81003.81002,552,200
06 Jul 20213.80003.83003.78003.80003.80001,505,600
05 Jul 20213.82003.82003.74003.80003.80003,545,000
02 Jul 20213.80003.84003.77003.82003.82003,402,500
01 Jul 20213.74003.87003.73003.78003.78002,738,100
30 Jun 20213.76003.84003.71003.74003.74003,826,000
29 Jun 20213.84003.84003.75003.79003.79001,941,400
28 Jun 2021------
25 Jun 2021------
24 Jun 2021------
23 Jun 2021------
22 Jun 20214.01004.08004.00004.01004.01004,466,500
21 Jun 20214.04004.05003.92003.98003.98002,964,700
18 Jun 20213.99004.09003.93004.09004.090012,032,000
17 Jun 20213.99004.01003.92003.98003.98006,801,300
16 Jun 20213.95004.03003.95003.99003.99009,887,700
15 Jun 20213.85003.92003.79003.92003.92003,712,400
14 Jun 20213.83003.90003.81003.85003.85003,059,900
11 Jun 20213.82003.86003.79003.83003.83003,169,300
10 Jun 20213.85003.85003.82003.82003.82001,466,900
09 Jun 20213.88003.88003.76003.85003.85002,908,200
08 Jun 20213.87003.90003.82003.84003.84003,244,300
04 Jun 20213.89003.89003.78003.87003.87005,095,800
03 Jun 20213.85003.89003.83003.89003.89003,301,600
02 Jun 20213.70003.81003.70003.80003.80004,559,000
01 Jun 20213.73003.74003.69003.72003.7200707,300
31 May 20213.63003.73003.58003.70003.70002,233,300
28 May 20213.68003.73003.62003.70003.70005,082,800
27 May 20213.52003.68003.50003.68003.680025,207,300
25 May 20213.48003.53003.44003.50003.50005,084,200
24 May 20213.42003.54003.40003.49003.49006,786,800
21 May 20213.55003.57003.38003.40003.400010,115,400
20 May 20213.58003.63003.50003.55003.55004,020,500
19 May 20213.70003.71003.56003.58003.58003,772,300
18 May 20213.66003.75003.66003.72003.72002,434,700
17 May 20213.69003.78003.65003.67003.67003,918,000
12 May 20213.67003.72003.62003.71003.71001,093,900
11 May 20213.65003.68003.62003.66003.66001,281,900
10 May 20213.68003.72003.63003.66003.6600890,200
07 May 20213.79003.79003.66003.68003.68001,340,700
06 May 20213.69003.77003.65003.77003.77002,702,800
05 May 20213.71003.73003.62003.65003.65002,641,300
04 May 20213.76003.81003.70003.70003.70002,046,200
03 May 20213.84003.85003.77003.78003.78002,229,300
30 Apr 20213.82003.87003.78003.87003.87002,911,900
28 Apr 20213.91003.92003.81003.82003.82001,640,700
27 Apr 20213.83003.91003.79003.87003.87002,280,800
26 Apr 20213.86003.86003.80003.83003.83001,488,800
23 Apr 20213.78003.85003.77003.82003.8200628,500
22 Apr 20213.82003.85003.76003.78003.78003,615,000
21 Apr 20213.98003.98003.81003.81003.81002,076,400
20 Apr 20213.80004.00003.77004.00004.00003,749,200
19 Apr 20213.79003.84003.73003.79003.79001,455,200
16 Apr 20213.85003.85003.78003.80003.80001,620,500
15 Apr 20213.89003.89003.77003.85003.85002,844,300
14 Apr 20213.85003.88003.82003.87003.87002,508,100
13 Apr 20213.93003.95003.84003.87003.87004,224,600
12 Apr 20214.13004.13003.89003.93003.930013,817,600
09 Apr 20213.93004.23003.90004.11004.110047,032,900
08 Apr 20213.80003.80003.80003.80003.8000-
07 Apr 20213.70003.80003.70003.80003.80003,751,600
06 Apr 20213.74003.75003.68003.69003.69002,631,100
05 Apr 20213.71003.76003.65003.75003.75002,498,900
02 Apr 20213.67003.71003.62003.70003.70001,128,000
01 Apr 20213.64003.70003.62003.67003.67002,219,200
31 Mar 20213.79003.79003.60003.65003.65005,527,000
30 Mar 20213.79003.79003.69003.79003.79003,065,500
29 Mar 20213.69003.85003.62003.85003.85003,511,000
26 Mar 20213.65003.68003.61003.68003.6800931,100
25 Mar 20213.69003.69003.58003.64003.64002,584,100
24 Mar 20213.63003.69003.57003.66003.66002,645,300
24 Mar 20210.05 Dividend
23 Mar 20213.80003.81003.69003.69003.64004,288,200
22 Mar 20213.85003.87003.77003.80003.74852,804,900
19 Mar 20213.81003.85003.74003.85003.797813,195,100
18 Mar 20213.81003.85003.80003.80003.74854,112,400
17 Mar 20213.85003.86003.77003.85003.79783,123,700
16 Mar 20213.78003.78003.70003.76003.70912,126,100
15 Mar 20213.75003.78003.73003.76003.70913,406,700
12 Mar 20213.71003.77003.71003.74003.68934,052,200
11 Mar 20213.73003.73003.67003.71003.65972,960,500
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...