Axiata

AXIA
🏛️ malaysia →
2.68
Last Update: 2025-10-02
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2024-12-31 2.38 2.49 2.38 2.49 19.7M
2024-12-30 2.38 2.41 2.37 2.39 2.9M
2024-12-27 2.39 2.40 2.36 2.38 2.8M
2024-12-26 2.40 2.40 2.36 2.39 1.2M
2024-12-24 2.37 2.40 2.37 2.39 1.2M
2024-12-23 2.35 2.39 2.34 2.39 1.7M
2024-12-20 2.41 2.42 2.34 2.34 8.7M
2024-12-19 2.40 2.43 2.38 2.41 2.0M
2024-12-18 2.43 2.46 2.41 2.43 3.1M
2024-12-17 2.43 2.48 2.40 2.43 5.6M
2024-12-16 2.38 2.46 2.38 2.43 7.1M
2024-12-13 2.35 2.40 2.32 2.37 6.4M
2024-12-12 2.42 2.44 2.35 2.36 8.5M
2024-12-10 2.36 2.40 2.35 2.37 5.7M
2024-12-09 2.35 2.37 2.33 2.36 4.2M
2024-12-06 2.40 2.40 2.35 2.36 4.3M
2024-12-05 2.38 2.41 2.35 2.40 2.8M
2024-12-04 2.38 2.43 2.36 2.37 3.0M
2024-12-03 2.32 2.38 2.30 2.38 3.9M
2024-12-02 2.34 2.38 2.30 2.33 5.2M
2024-11-29 2.35 2.45 2.34 2.34 5.2M
2024-11-28 2.32 2.37 2.30 2.34 3.4M
2024-11-27 2.33 2.34 2.29 2.31 3.9M
2024-11-26 2.33 2.34 2.27 2.33 4.0M
2024-11-25 2.30 2.37 2.28 2.33 16.1M
2024-11-22 2.32 2.35 2.32 2.32 1.6M
2024-11-21 2.28 2.34 2.26 2.32 3.5M
2024-11-20 2.26 2.31 2.23 2.28 3.4M
2024-11-19 2.30 2.30 2.25 2.25 1.5M
2024-11-18 2.24 2.29 2.23 2.27 1.7M
2024-11-15 2.21 2.26 2.21 2.24 2.7M
2024-11-14 2.21 2.24 2.20 2.21 4.3M
2024-11-13 2.21 2.23 2.20 2.21 1.3M
2024-11-12 2.27 2.28 2.21 2.21 2.8M
2024-11-11 2.26 2.28 2.23 2.27 1.7M
2024-11-08 2.27 2.28 2.22 2.25 1.7M
2024-11-07 2.34 2.35 2.26 2.27 5.0M
2024-11-06 2.37 2.37 2.31 2.33 3.2M
2024-11-05 2.36 2.37 2.31 2.37 3.6M
2024-11-04 2.31 2.38 2.31 2.35 2.0M
2024-11-01 2.25 2.35 2.25 2.31 3.6M
2024-10-30 2.32 2.32 2.25 2.26 4.0M
2024-10-29 2.36 2.36 2.31 2.31 2.2M
2024-10-28 2.38 2.40 2.34 2.34 1.1M
2024-10-25 2.40 2.43 2.35 2.35 1.5M
2024-10-24 2.41 2.43 2.38 2.40 1.6M
2024-10-23 2.42 2.44 2.39 2.40 1.7M
2024-10-22 2.41 2.45 2.40 2.43 3.3M
2024-10-21 2.40 2.42 2.38 2.40 0.8M
2024-10-18 2.35 2.42 2.34 2.40 2.6M
2024-10-17 2.38 2.40 2.35 2.35 2.9M
2024-10-16 2.41 2.43 2.36 2.38 4.1M
2024-10-15 2.41 2.43 2.40 2.41 5.1M
2024-10-14 2.41 2.44 2.39 2.40 8.7M
2024-10-11 2.41 2.44 2.40 2.41 2.4M
2024-10-10 2.40 2.45 2.39 2.40 2.9M
2024-10-09 2.40 2.43 2.37 2.40 2.6M
2024-10-08 2.39 2.41 2.35 2.40 12.6M
2024-10-07 2.43 2.44 2.39 2.41 6.9M
2024-10-04 2.44 2.45 2.39 2.43 9.3M
2024-10-03 2.44 2.45 2.41 2.44 2.9M
2024-10-02 2.45 2.45 2.40 2.43 4.5M
2024-10-01 2.52 2.52 2.49 2.50 4.4M
2024-09-30 2.57 2.57 2.51 2.52 14.0M
2024-09-27 2.52 2.60 2.50 2.57 8.2M
2024-09-26 2.50 2.54 2.49 2.52 9.8M
2024-09-25 2.51 2.54 2.48 2.49 8.3M
2024-09-24 2.51 2.54 2.50 2.52 3.1M
2024-09-23 2.50 2.56 2.49 2.50 4.4M
2024-09-20 2.54 2.54 2.49 2.50 11.2M
2024-09-19 2.52 2.55 2.51 2.53 5.2M
2024-09-18 2.50 2.55 2.46 2.52 4.8M
2024-09-17 2.52 2.55 2.47 2.50 2.3M
2024-09-13 2.48 2.52 2.48 2.50 2.4M
2024-09-12 2.47 2.51 2.46 2.48 5.9M
2024-09-11 2.52 2.55 2.47 2.47 3.2M
2024-09-10 2.42 2.56 2.42 2.52 8.3M
2024-09-09 2.43 2.48 2.41 2.42 5.0M
2024-09-06 2.49 2.51 2.44 2.44 4.8M
2024-09-05 2.49 2.53 2.47 2.49 5.3M
2024-09-04 2.49 2.51 2.43 2.49 5.8M
2024-09-03 2.50 2.54 2.49 2.50 5.6M
2024-09-02 2.56 2.56 2.45 2.50 7.2M
2024-08-30 2.55 2.57 2.49 2.55 11.8M
2024-08-29 2.45 2.60 2.43 2.54 13.9M
2024-08-28 2.46 2.50 2.44 2.46 8.2M
2024-08-27 2.42 2.46 2.41 2.44 4.8M
2024-08-26 2.42 2.44 2.40 2.43 2.8M
2024-08-23 2.41 2.42 2.38 2.42 2.6M
2024-08-22 2.42 2.43 2.37 2.40 1.8M
2024-08-21 2.45 2.49 2.41 2.41 10.0M
2024-08-20 2.46 2.52 2.40 2.45 10.2M
2024-08-19 2.39 2.47 2.36 2.43 9.1M
2024-08-16 2.37 2.40 2.35 2.36 3.5M
2024-08-15 2.40 2.40 2.33 2.34 2.5M
2024-08-14 2.38 2.41 2.34 2.40 4.2M
2024-08-13 2.36 2.41 2.35 2.39 4.6M
2024-08-12 2.37 2.40 2.35 2.36 3.0M
2024-08-09 2.36 2.39 2.32 2.34 4.3M
2024-08-08 2.26 2.38 2.25 2.34 8.0M
2024-08-07 2.25 2.30 2.21 2.28 5.6M
2024-08-06 2.25 2.30 2.18 2.25 9.6M
2024-08-05 2.34 2.34 2.19 2.20 8.1M
2024-08-02 2.38 2.40 2.35 2.35 4.6M
2024-08-01 2.40 2.43 2.36 2.40 8.8M
2024-07-31 2.41 2.44 2.39 2.40 6.4M
2024-07-30 2.45 2.46 2.39 2.41 9.9M
2024-07-29 2.40 2.46 2.39 2.44 9.1M
2024-07-26 2.43 2.44 2.37 2.39 8.4M
2024-07-25 2.48 2.48 2.42 2.43 4.9M
2024-07-24 2.50 2.51 2.48 2.49 4.6M
2024-07-23 2.54 2.58 2.48 2.50 10.0M
2024-07-22 2.63 2.63 2.51 2.53 11.7M
2024-07-19 2.59 2.64 2.57 2.63 8.4M
2024-07-18 2.55 2.63 2.55 2.59 9.4M
2024-07-17 2.55 2.60 2.52 2.55 11.3M
2024-07-16 2.53 2.61 2.53 2.55 13.6M
2024-07-15 2.46 2.54 2.45 2.53 7.9M
2024-07-12 2.46 2.47 2.44 2.45 7.7M
2024-07-11 2.50 2.53 2.44 2.46 14.6M
2024-07-10 2.55 2.55 2.48 2.49 11.3M
2024-07-09 2.53 2.57 2.51 2.54 7.3M
2024-07-05 2.57 2.57 2.51 2.53 8.8M
2024-07-04 2.63 2.63 2.55 2.57 8.0M
2024-07-03 2.62 2.65 2.61 2.63 4.6M
2024-07-02 2.68 2.68 2.59 2.61 8.7M
2024-07-01 2.61 2.68 2.59 2.66 6.6M
2024-06-28 2.55 2.63 2.55 2.61 17.9M
2024-06-27 2.60 2.60 2.52 2.54 11.4M
2024-06-26 2.60 2.63 2.58 2.60 7.5M
2024-06-25 2.67 2.67 2.58 2.59 11.9M
2024-06-24 2.62 2.65 2.61 2.61 7.8M
2024-06-21 2.65 2.70 2.61 2.61 22.8M
2024-06-20 2.71 2.72 2.65 2.65 9.4M
2024-06-19 2.75 2.78 2.71 2.72 3.0M
2024-06-18 2.80 2.80 2.75 2.75 2.4M
2024-06-14 2.77 2.81 2.76 2.79 6.3M
2024-06-13 2.80 2.83 2.76 2.77 3.8M
2024-06-12 2.82 2.84 2.79 2.80 4.2M
2024-06-11 2.81 2.85 2.80 2.80 4.6M
2024-06-10 2.80 2.83 2.77 2.82 5.3M
2024-06-07 2.76 2.81 2.76 2.80 3.0M
2024-06-06 2.80 2.81 2.74 2.75 7.3M
2024-06-05 2.87 2.92 2.79 2.80 4.1M
2024-06-04 2.79 2.90 2.73 2.87 7.3M
2024-05-31 2.79 2.83 2.79 2.80 18.4M
2024-05-30 2.73 2.79 2.73 2.77 4.6M
2024-05-29 2.84 2.84 2.73 2.74 7.1M
2024-05-28 2.85 2.85 2.80 2.84 5.7M
2024-05-27 2.86 2.87 2.83 2.85 4.6M
2024-05-24 2.87 2.88 2.83 2.87 4.6M
2024-05-23 2.87 2.92 2.85 2.88 4.9M
2024-05-21 2.90 2.91 2.86 2.89 4.9M
2024-05-20 2.85 2.93 2.85 2.90 6.2M
2024-05-17 2.86 2.86 2.81 2.84 4.0M
2024-05-16 2.82 2.86 2.81 2.84 2.2M
2024-05-15 2.81 2.88 2.79 2.83 3.5M
2024-05-14 2.83 2.84 2.80 2.82 2.4M
2024-05-13 2.79 2.87 2.79 2.83 4.0M
2024-05-10 2.83 2.86 2.79 2.80 6.3M
2024-05-09 2.89 2.90 2.81 2.83 5.0M
2024-05-08 2.94 2.94 2.86 2.89 7.0M
2024-05-07 2.85 2.94 2.84 2.91 9.0M
2024-05-06 2.90 2.90 2.82 2.85 2.8M
2024-05-03 2.87 2.90 2.86 2.88 4.2M
2024-05-02 2.83 2.93 2.78 2.87 9.9M
2024-04-30 2.81 2.88 2.81 2.83 10.3M
2024-04-29 2.75 2.82 2.75 2.80 7.9M
2024-04-26 2.72 2.77 2.69 2.75 8.9M
2024-04-25 2.78 2.79 2.69 2.72 15.9M
2024-04-24 2.62 2.75 2.62 2.73 12.3M
2024-04-23 2.62 2.63 2.58 2.60 5.2M
2024-04-22 2.57 2.62 2.57 2.62 3.2M
2024-04-19 2.56 2.59 2.53 2.55 2.9M
2024-04-18 2.60 2.60 2.52 2.55 5.6M
2024-04-17 2.51 2.60 2.51 2.60 11.7M
2024-04-16 2.51 2.52 2.49 2.50 9.1M
2024-04-15 2.56 2.56 2.49 2.51 11.1M
2024-04-12 2.62 2.63 2.56 2.57 9.9M
2024-04-09 2.65 2.67 2.60 2.62 4.5M
2024-04-08 2.68 2.70 2.63 2.65 3.1M
2024-04-05 2.61 2.70 2.61 2.68 7.8M
2024-04-04 2.63 2.66 2.59 2.61 10.4M
2024-04-03 2.68 2.69 2.63 2.63 6.1M
2024-04-02 2.66 2.69 2.64 2.67 2.0M
2024-04-01 2.68 2.69 2.64 2.66 3.8M
2024-03-29 2.70 2.72 2.66 2.69 7.3M
2024-03-27 2.78 2.78 2.68 2.69 10.8M
2024-03-26 2.77 2.81 2.74 2.78 4.8M
2024-03-25 2.80 2.81 2.76 2.80 4.5M
2024-03-22 2.81 2.82 2.78 2.82 4.3M
2024-03-21 2.80 2.82 2.75 2.81 4.2M
2024-03-20 2.80 2.84 2.80 2.82 3.6M
2024-03-19 2.77 2.81 2.76 2.81 4.7M
2024-03-18 2.83 2.83 2.77 2.78 3.6M
2024-03-15 2.83 2.83 2.79 2.82 8.9M
2024-03-14 2.79 2.83 2.76 2.83 3.8M
2024-03-13 2.85 2.85 2.78 2.80 5.3M
2024-03-12 2.77 2.85 2.73 2.85 5.8M
2024-03-11 2.74 2.78 2.70 2.75 5.4M
2024-03-08 2.69 2.74 2.67 2.73 5.6M
2024-03-07 2.68 2.74 2.68 2.69 3.2M
2024-03-06 2.70 2.71 2.66 2.68 3.4M
2024-03-05 2.72 2.72 2.63 2.70 5.9M
2024-03-04 2.78 2.78 2.70 2.70 2.2M
2024-03-01 2.79 2.83 2.74 2.75 2.9M
2024-02-29 2.81 2.85 2.77 2.78 12.5M
2024-02-28 2.86 2.86 2.79 2.81 6.6M
2024-02-27 2.72 2.85 2.72 2.85 8.0M
2024-02-26 2.76 2.79 2.67 2.74 5.1M
2024-02-23 2.73 2.79 2.67 2.77 8.2M
2024-02-22 2.77 2.78 2.71 2.76 6.5M
2024-02-21 2.88 2.88 2.76 2.79 13.1M
2024-02-20 2.79 2.90 2.76 2.89 10.7M
2024-02-19 2.79 2.80 2.74 2.79 4.3M
2024-02-16 2.76 2.81 2.75 2.78 3.9M
2024-02-15 2.75 2.77 2.74 2.76 4.3M
2024-02-14 2.76 2.79 2.73 2.77 2.9M
2024-02-13 2.75 2.80 2.75 2.77 3.9M
2024-02-09 2.75 2.79 2.73 2.76 5.2M
2024-02-08 2.71 2.78 2.71 2.75 6.8M
2024-02-07 2.72 2.73 2.68 2.71 5.3M
2024-02-06 2.69 2.73 2.67 2.71 5.7M
2024-02-05 2.70 2.72 2.67 2.69 8.3M
2024-02-02 2.73 2.76 2.69 2.72 6.7M
2024-01-31 2.72 2.76 2.69 2.73 12.5M
2024-01-30 2.72 2.77 2.70 2.71 11.3M
2024-01-29 2.62 2.79 2.62 2.72 22.2M
2024-01-26 2.63 2.65 2.59 2.61 12.8M
2024-01-24 2.64 2.67 2.61 2.63 5.9M
2024-01-23 2.68 2.69 2.63 2.64 8.2M
2024-01-22 2.54 2.70 2.54 2.68 15.0M
2024-01-19 2.50 2.58 2.47 2.54 11.8M
2024-01-18 2.54 2.54 2.50 2.52 8.4M
2024-01-17 2.52 2.55 2.51 2.55 6.5M
2024-01-16 2.56 2.57 2.52 2.52 4.8M
2024-01-15 2.53 2.58 2.51 2.56 2.4M
2024-01-12 2.53 2.54 2.52 2.53 4.4M
2024-01-11 2.52 2.55 2.52 2.53 4.1M
2024-01-10 2.51 2.54 2.49 2.52 3.8M
2024-01-09 2.58 2.58 2.49 2.52 8.4M
2024-01-08 2.57 2.57 2.52 2.54 5.9M
2024-01-05 2.49 2.59 2.49 2.56 9.1M
2024-01-04 2.37 2.50 2.37 2.49 5.7M
2024-01-03 2.40 2.40 2.34 2.38 4.0M
2024-01-02 2.38 2.41 2.37 2.40 4.0M