UK markets close in 4 hours 27 minutes

Axiata Group Berhad (AXIATA.KL)

YHD - YHD Delayed price. Currency in USD
Add to watchlist
24,086,968,320.00+1.86 (+0.00%)
At close: 06:07PM EDT
Time period:
29 May 2023 - 29 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in Download
DateOpenHighLowClose*Adj. close**Volume
28 May 20242.852.852.802.842.845,721,400
24 May 20242.872.882.832.872.874,642,200
23 May 20242.872.922.852.882.884,887,500
22 May 2024------
21 May 20242.902.912.862.892.894,899,500
20 May 20242.852.932.852.902.906,203,900
17 May 20242.862.862.812.842.843,957,700
16 May 20242.822.862.812.842.842,160,000
15 May 20242.812.882.792.832.833,525,900
14 May 20242.832.842.802.822.822,408,300
13 May 20242.792.872.792.832.833,995,100
10 May 20242.832.862.792.802.806,341,900
09 May 20242.892.902.812.832.835,030,400
08 May 20242.942.942.862.892.897,001,000
07 May 20242.852.942.842.912.919,017,300
06 May 20242.902.902.822.852.852,780,000
03 May 20242.872.902.862.882.884,222,800
02 May 20242.832.932.782.872.879,888,000
01 May 2024------
30 Apr 20242.812.882.812.832.8310,308,400
29 Apr 20242.752.822.752.802.807,856,900
26 Apr 20242.722.772.692.752.758,867,100
25 Apr 20242.782.792.692.722.7215,873,600
24 Apr 20242.622.752.622.732.7312,341,600
23 Apr 20242.622.632.582.602.605,182,200
22 Apr 20242.572.622.572.622.623,177,000
19 Apr 20242.562.592.532.552.552,877,900
18 Apr 20242.602.602.522.552.555,601,800
17 Apr 20242.512.602.512.602.6011,715,400
16 Apr 20242.512.522.492.502.509,146,400
15 Apr 20242.562.562.492.512.5111,085,400
12 Apr 20242.622.632.562.572.579,850,000
11 Apr 2024------
10 Apr 2024------
09 Apr 20242.652.672.602.622.624,535,500
08 Apr 20242.682.702.632.652.653,102,700
05 Apr 20242.612.702.612.682.687,784,400
04 Apr 20242.632.662.592.612.6110,438,900
03 Apr 20242.682.692.632.632.636,059,200
02 Apr 20242.662.692.642.672.672,026,300
01 Apr 20242.682.692.642.662.663,814,200
28 Mar 2024------
27 Mar 20242.782.782.682.692.6910,784,000
26 Mar 20242.772.812.742.782.784,795,300
25 Mar 20242.802.812.762.802.804,544,400
22 Mar 20242.812.822.782.822.824,270,900
21 Mar 20242.802.822.752.812.814,191,100
21 Mar 20240.05 Dividend
20 Mar 20242.802.842.802.822.773,637,000
19 Mar 20242.772.812.762.812.764,666,600
18 Mar 20242.832.832.772.782.733,641,000
15 Mar 20242.832.832.792.822.778,937,500
14 Mar 20242.792.832.762.832.783,813,200
13 Mar 20242.852.852.782.802.755,312,200
12 Mar 20242.772.852.732.852.805,758,500
11 Mar 20242.742.782.702.752.705,410,000
08 Mar 20242.692.742.672.732.685,570,400
07 Mar 20242.682.742.682.692.643,224,000
06 Mar 20242.702.712.662.682.633,424,600
05 Mar 20242.722.722.632.702.655,918,400
04 Mar 20242.782.782.702.702.652,152,800
01 Mar 20242.792.832.742.752.702,904,200
29 Feb 20242.812.852.772.782.7312,547,200
28 Feb 20242.862.862.792.812.766,614,300
27 Feb 20242.722.852.722.852.807,958,900
26 Feb 20242.762.792.672.742.695,095,000
23 Feb 20242.732.792.672.772.728,241,700
22 Feb 20242.772.782.712.762.716,490,400
21 Feb 20242.882.882.762.792.7413,084,100
20 Feb 20242.792.902.762.892.8410,678,900
16 Feb 20242.762.812.752.782.733,930,200
15 Feb 20242.752.772.742.762.714,288,600
14 Feb 20242.762.792.732.772.722,871,900
13 Feb 20242.752.802.752.772.723,929,400
12 Feb 2024------
09 Feb 20242.752.792.732.762.715,171,600
08 Feb 20242.712.782.712.752.706,809,200
07 Feb 20242.722.732.682.712.665,316,000
06 Feb 20242.692.732.672.712.665,726,100
05 Feb 20242.702.722.672.692.648,275,700
02 Feb 20242.732.762.692.722.676,665,000
01 Feb 2024------
31 Jan 20242.722.762.692.732.6812,470,200
30 Jan 20242.722.772.702.712.6611,263,200
29 Jan 20242.622.792.622.722.6722,170,100
26 Jan 20242.632.652.592.612.5612,790,900
25 Jan 2024------
24 Jan 20242.642.672.612.632.585,851,200
23 Jan 20242.682.692.632.642.598,169,600
22 Jan 20242.542.702.542.682.6314,975,200
19 Jan 20242.502.582.472.542.4911,799,300
18 Jan 2024------
17 Jan 20242.522.552.512.552.506,533,900
16 Jan 20242.562.572.522.522.484,845,800
12 Jan 20242.532.542.522.532.494,429,600
11 Jan 20242.522.552.522.532.494,129,200
10 Jan 20242.512.542.492.522.483,806,000
09 Jan 20242.582.582.492.522.488,439,600
08 Jan 20242.572.572.522.542.495,920,900
05 Jan 20242.492.592.492.562.519,060,100
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...