Dark

AXXTF
AXIATA GROUP BHD ORD
stock OTC

Inactive

Oct 4, 2021

0.8900USD-4.301%(-0.0400)200,000

Pre-market

0.00USD-100.000%(-0.93)0

After-hours

0.00USD0.000%(0.00)0

Overview HistoricalExchangesShortsMore

Date (EDT)	Open	High	Low	Close	Change	Volume	Change Since
2021-10-04	0.8900	0.8900	0.8900	0.8900	-4.301%	200,000	0.000%
2021-08-06	0.9300	0.9300	0.9300	0.9300	+3.333%	1,500	-4.301%
2021-07-13	0.9000	0.9000	0.9000	0.9000	+7.143%	1,000	-1.111%
2021-05-12	0.9500	0.9500	0.8400	0.8400	-8.696%	568	+5.952%
2021-03-22	0.9200	0.9200	0.9200	0.9200	+12.195%	1,000	-3.261%
2021-02-26	0.8200	0.8200	0.8200	0.8200	-11.828%	400	+8.537%
2021-02-25	0.9300	0.9300	0.9300	0.9300	+4.494%	108	-4.301%
2021-02-24	0.8900	0.8900	0.8900	0.8900	+5.325%	336	0.000%
2021-01-25	0.8450	0.8450	0.8450	0.8450	-1.744%	1,500	+5.325%
2021-01-05	0.8600	0.8600	0.8600	0.8600	-5.495%	227	+3.488%
2020-12-22	0.9100	0.9100	0.9100	0.9100	+0.775%	1,757	-2.198%
2020-12-21	0.9030	0.9030	0.9030	0.9030	+22.027%	3,498	-1.440%
2020-11-13	0.7400	0.7400	0.7400	0.7400	0.000%	8,600	+20.270%
2020-10-14	0.7400	0.7400	0.7400	0.7400	+4.225%	176	+20.270%
2020-08-24	0.7100	0.7100	0.7100	0.7100	+1.429%	9,682	+25.352%
2020-08-03	0.7350	0.7350	0.7000	0.7000	-16.667%	3,773	+27.143%
2020-07-15	0.8400	0.8400	0.8400	0.8400	+5.000%	105	+5.952%
2020-04-08	0.8000	0.8000	0.8000	0.8000	0.000%	1,950	+11.250%
2020-02-10	0.8000	0.8000	0.8000	0.8000	-20.792%	300	+11.250%
2020-01-06	1.0100	1.0100	1.0100	1.0100	0.000%	175	-11.881%
2019-12-18	1.0100	1.0100	1.0100	1.0100	+4.124%	165	-11.881%
2019-12-12	0.9700	0.9700	0.9700	0.9700	-3.000%	3,417	-8.247%
2019-11-21	1.0000	1.0000	1.0000	1.0000	+1.010%	700	-11.000%
2019-09-10	0.9900	0.9900	0.9900	0.9900	-6.604%	175	-10.101%
2019-06-13	1.1100	1.1100	1.0600	1.0600	-1.852%	47,400	-16.038%
2019-05-30	1.0900	1.0900	1.0800	1.0800	+14.894%	750	-17.593%
2019-04-30	0.9400	0.9400	0.9400	0.9400	-6.000%	300	-5.319%
2019-03-25	1.0200	1.0200	1.0000	1.0000	-1.961%	2,800	-11.000%
2019-03-18	1.0500	1.0500	1.0200	1.0200	+85.455%	1,000	-12.745%
2019-02-28	0.5500	0.5500	0.5500	0.5500	0.000%	575	+61.818%
2019-02-27	0.5500	0.5500	0.5500	0.5500	+10.000%	1,156	+61.818%
2019-01-29	0.5000	0.5000	0.5000	0.5000	-46.237%	1,350	+78.000%
2018-12-31	0.9300	0.9300	0.9300	0.9300	+1.087%	3,461	-4.301%
2018-12-17	0.8950	0.9200	0.8950	0.9200	+15.000%	3,773	-3.261%
2018-10-25	0.8000	0.8000	0.8000	0.8000	-25.926%	2,225	+11.250%
2018-09-28	1.1100	1.1100	1.0800	1.0800	-22.857%	1,582	-17.593%
2018-08-29	1.4000	1.4000	1.4000	1.4000	+28.440%	5,556	-36.429%
2018-08-23	1.0900	1.0900	1.0900	1.0900	+0.926%	5,556	-18.349%
2018-08-09	1.0800	1.0800	1.0800	1.0800	-4.425%	2,952	-17.593%
2018-06-18	1.1300	1.1300	1.1300	1.1300	-13.077%	575	-21.239%
2018-01-11	1.3000	1.3000	1.3000	1.3000	-5.109%	4,000	-31.538%
2018-01-09	1.3700	1.3700	1.3700	1.3700	+14.167%	1,000	-35.036%
2017-12-26	1.2000	1.2000	1.2000	1.2000	-10.448%	3,077	-25.833%
2017-12-07	1.3400	1.3400	1.3400	1.3400	-25.556%	3,000	-33.582%
2017-12-01	1.8000	1.8000	1.8000	1.8000	+45.161%	4,000	-50.556%
2017-11-17	1.2700	1.2700	1.2400	1.2400	0.000%	1,000	-28.226%
2017-10-31	1.2400	1.2700	1.2400	1.2400	+63.158%	2,000	-28.226%
2017-09-11	0.7600	0.7600	0.7600	0.7600	-32.743%	1,000	+17.105%
2017-08-30	1.1400	1.1400	1.1300	1.1300	+41.250%	887	-21.239%
2017-05-31	1.0100	1.0100	0.8000	0.8000	-33.333%	1,000	+11.250%
2017-04-26	1.2000	1.2000	1.2000	1.2000	+22.449%	1,000	-25.833%
2017-03-14	0.9800	0.9800	0.9800	0.9800	-3.922%	13,430	-9.184%
2017-03-09	1.0200	1.0200	1.0200	1.0200	-0.971%	5,082	-12.745%
2017-01-18	1.0300	1.0300	1.0300	1.0300	+71.667%	140	-13.592%
2016-12-29	0.6000	0.6000	0.6000	0.6000	-36.170%	230	+48.333%
2016-12-23	0.9800	0.9800	0.9400	0.9400	-4.082%	16,968	-5.319%
2016-12-09	0.9850	0.9850	0.9800	0.9800	-1.010%	137,000	-9.184%
2016-11-22	0.9900	0.9900	0.9900	0.9900	+52.308%	1,000	-10.101%
2016-11-17	0.6500	0.6500	0.6500	0.6500	-42.478%	900	+36.923%
2016-11-08	1.1300	1.1300	1.1300	1.1300	0.000%	160	-21.239%
2016-11-03	1.1300	1.1300	1.1300	1.1300	-2.586%	781	-21.239%
2016-11-02	1.1800	1.1800	1.1600	1.1600	-3.333%	2,876	-23.276%
2016-10-13	1.2000	1.2000	1.2000	1.2000	-4.762%	1,390	-25.833%
2016-10-10	1.2600	1.2600	1.2600	1.2600	+2.439%	455	-29.365%
2016-10-06	1.2300	1.2400	1.2300	1.2300	-4.651%	2,194	-27.642%
2016-09-22	1.2900	1.2900	1.2900	1.2900	+4.032%	8,170	-31.008%
2016-09-21	1.2400	1.2400	1.2400	1.2400	+2.479%	2,000	-28.226%
2016-09-20	1.2100	1.2100	1.2100	1.2100	+0.833%	3,650	-26.446%
2016-09-19	1.1800	1.2000	1.1800	1.2000	-4.762%	1,500	-25.833%
2016-09-14	1.2900	1.2900	1.2600	1.2600	-7.353%	1,500	-29.365%
2016-09-09	1.3800	1.3800	1.3600	1.3600	+3.030%	2,000	-34.559%
2016-09-06	1.3200	1.3200	1.3200	1.3200	+3.125%	200,000	-32.576%
2016-08-29	1.2800	1.2800	1.2800	1.2800	-5.185%	1,099	-30.469%
2016-08-26	1.3600	1.3600	1.3500	1.3500	+42.105%	1,980	-34.074%
2016-08-24	0.9500	0.9500	0.9500	0.9500	-31.655%	4,440	-6.316%
2016-08-19	1.3900	1.3900	1.3900	1.3900	-3.472%	1,124	-35.971%
2016-08-17	1.4400	1.4400	1.4400	1.4400	+8.271%	987	-38.194%
2016-08-04	1.3300	1.3300	1.3300	1.3300	+0.758%	2,450	-33.083%
2016-08-03	1.3300	1.3300	1.3200	1.3200	+32.000%	200,680	-32.576%
2016-07-19	1.0000	1.0000	1.0000	1.0000	-33.333%	3,480	-11.000%
2016-07-13	1.5000	1.5000	1.5000	1.5000	+66.667%	215	-40.667%
2016-06-28	0.9400	0.9400	0.9000	0.9000	-32.836%	470	-1.111%
2016-06-23	1.3400	1.3400	1.3400	1.3400	+0.752%	2,350	-33.582%
2016-06-21	1.3400	1.3400	1.3300	1.3300	+6.400%	4,290	-33.083%
2016-06-16	1.2500	1.2500	1.2500	1.2500	-6.015%	3,670	-28.800%
2016-06-10	1.3300	1.3300	1.3300	1.3300	+2.308%	480	-33.083%
2016-06-03	1.3100	1.3100	1.3000	1.3000	+7.438%	480	-31.538%
2016-05-31	1.2100	1.2100	1.2100	1.2100	+42.353%	3,060	-26.446%
2016-05-24	0.8500	0.8500	0.8500	0.8500	-34.109%	11,679	+4.706%
2016-05-23	1.2900	1.2900	1.2900	1.2900	-2.273%	2,270	-31.008%
2016-05-05	1.3600	1.3600	1.3200	1.3200	-2.941%	2,520	-32.576%
2016-05-04	1.3600	1.3600	1.3600	1.3600	-2.857%	68,550	-34.559%
2016-05-03	1.4500	1.4500	1.4000	1.4000	+3.704%	18,010	-36.429%
2016-04-25	1.3500	1.3500	1.3500	1.3500	-6.897%	2,340	-34.074%
2016-04-22	1.4500	1.4500	1.4500	1.4500	-2.027%	19,570	-38.621%
2016-04-21	1.3300	1.4800	1.3300	1.4800	+5.714%	7,620	-39.865%
2016-04-20	1.4000	1.4000	1.4000	1.4000	-3.448%	4,320	-36.429%
2016-04-08	1.4500	1.4500	1.4500	1.4500	-0.685%	5,400	-38.621%
2016-04-06	1.4600	1.4900	1.4600	1.4600	-0.680%	1,980	-39.041%
2016-04-04	1.5000	1.5000	1.4700	1.4700	+1.379%	1,600	-39.456%
2016-03-30	1.4500	1.4500	1.4500	1.4500	+2.837%	134,120	-38.621%
2016-03-28	1.4100	1.4100	1.4100	1.4100	-4.082%	1,700	-36.879%
2016-03-24	1.4400	1.4700	1.4400	1.4700	+9.701%	86,002	-39.456%
2016-03-22	1.3400	1.3400	1.3400	1.3400	-4.286%	4,780	-33.582%
2016-03-21	1.4000	1.4400	1.4000	1.4000	+3.704%	5,240	-36.429%
2016-03-16	1.3500	1.3500	1.3500	1.3500	-6.897%	4,610	-34.074%
2016-03-15	1.3200	1.4500	1.3200	1.4500	+3.571%	3,817	-38.621%
2016-03-14	1.4000	1.4000	1.4000	1.4000	-2.778%	7,180	-36.429%
2016-03-11	1.4200	1.4400	1.4200	1.4400	+1.408%	18,740	-38.194%
2016-03-09	1.4200	1.4200	1.4200	1.4200	+1.429%	12,880	-37.324%
2016-03-08	1.4000	1.4000	1.4000	1.4000	0.000%	4,500	-36.429%
2016-03-07	1.4000	1.4000	1.4000	1.4000	+2.941%	4,960	-36.429%
2016-03-04	1.3600	1.3600	1.3600	1.3600	-2.158%	850	-34.559%
2016-02-29	1.3500	1.3900	1.3500	1.3900	+28.704%	2,160	-35.971%
2016-02-26	1.0800	1.0800	1.0800	1.0800	-21.168%	2,950	-17.593%
2016-02-25	1.3700	1.3700	1.3700	1.3700	0.000%	2,390	-35.036%
2016-02-23	1.3700	1.3700	1.3700	1.3700	+1.481%	4,100	-35.036%
2016-02-22	1.3500	1.3500	1.3500	1.3500	-0.735%	222,075	-34.074%
2016-02-19	1.3600	1.3600	1.3600	1.3600	+2.256%	13,030	-34.559%
2016-02-17	1.3300	1.3300	1.3300	1.3300	-0.746%	5,530	-33.083%
2016-02-16	1.3400	1.3400	1.3400	1.3400	+3.077%	6,870	-33.582%
2016-02-11	1.3200	1.3200	1.3000	1.3000	0.000%	3,520	-31.538%
2016-02-09	1.3000	1.3000	1.3000	1.3000	0.000%	3,560	-31.538%
2016-02-08	1.3000	1.3000	1.3000	1.3000	-3.704%	3,290	-31.538%
2016-02-04	1.3500	1.3500	1.3500	1.3500	+35.000%	5,080	-34.074%
2016-02-02	1.0000	1.0000	1.0000	1.0000	0.000%	3,210	-11.000%
2016-01-26	1.0000	1.0000	1.0000	1.0000	-25.926%	3,340	-11.000%
2016-01-25	1.3500	1.3500	1.3500	1.3500	+1.504%	560	-34.074%
2016-01-22	1.3300	1.3300	1.3300	1.3300	-1.481%	15,500	-33.083%
2016-01-21	1.3500	1.3600	1.3500	1.3500	+35.000%	8,660	-34.074%
2016-01-19	1.0000	1.0000	1.0000	1.0000	-25.373%	7,530	-11.000%
2016-01-15	1.3800	1.3800	1.3400	1.3400	+34.000%	13,840	-33.582%
2016-01-14	1.0400	1.0400	1.0000	1.0000	-23.077%	4,730	-11.000%
2016-01-13	1.3400	1.3500	1.3000	1.3000	0.000%	24,260	-31.538%
2016-01-12	1.3000	1.3700	1.3000	1.3000	-3.704%	16,000	-31.538%
2016-01-11	1.3500	1.3500	1.3500	1.3500	+35.000%	2,850	-34.074%
2016-01-07	1.0000	1.0000	1.0000	1.0000	-20.000%	3,330	-11.000%
2016-01-06	1.3500	1.3500	1.2500	1.2500	-13.793%	12,085	-28.800%
2015-12-31	1.4500	1.4600	1.4500	1.4500	0.000%	12,017	-38.621%
2015-12-30	1.4500	1.4500	1.4500	1.4500	-3.333%	42,370	-38.621%
2015-12-29	1.4800	1.5000	1.4800	1.5000	+4.895%	6,595	-40.667%
2015-12-28	1.4400	1.4400	1.4300	1.4300	-2.721%	14,300	-37.762%
2015-12-24	1.4600	1.4700	1.4600	1.4700	+2.083%	2,876	-39.456%
2015-12-23	1.4400	1.4400	1.4400	1.4400	+2.857%	65,170	-38.194%
2015-12-22	1.3500	1.4000	1.3500	1.4000	+7.692%	41,520	-36.429%
2015-12-18	1.0400	1.3000	1.0000	1.3000	-7.143%	4,030	-31.538%
2015-12-17	1.4200	1.4300	1.3800	1.4000	+7.692%	20,410	-36.429%
2015-12-15	1.3000	1.3000	1.3000	1.3000	-3.704%	17,470	-31.538%
2015-12-14	1.4500	1.4500	1.3500	1.3500	-2.174%	4,707	-34.074%
2015-12-11	1.3900	1.3900	1.3800	1.3800	+2.222%	180,000	-35.507%
2015-12-09	1.3500	1.3500	1.3500	1.3500	-1.460%	12,440	-34.074%
2015-12-08	1.3700	1.3700	1.3700	1.3700	0.000%	23,390	-35.036%
2015-11-25	1.3700	1.3700	1.3700	1.3700	-6.803%	58,950	-35.036%
2015-11-20	1.4700	1.4700	1.4700	1.4700	+2.797%	1,400	-39.456%
2015-11-18	1.4300	1.4300	1.4300	1.4300	+5.147%	19,150	-37.762%
2015-11-13	1.3600	1.3600	1.3600	1.3600	-1.449%	21,840	-34.559%
2015-11-11	1.3800	1.3800	1.3800	1.3800	0.000%	17,070	-35.507%
2015-11-09	1.3800	1.3800	1.3800	1.3800	-5.479%	5,370	-35.507%
2015-11-04	1.4600	1.4600	1.4600	1.4600	0.000%	300	-39.041%
2015-10-30	1.4600	1.4600	1.4600	1.4600	-2.013%	32,467	-39.041%
2015-10-14	1.5600	1.5600	1.4900	1.4900	+6.429%	2,400	-40.268%
2015-10-06	1.4000	1.4000	1.4000	1.4000	+6.870%	8,340	-36.429%
2015-09-29	1.2500	1.3300	1.2500	1.3100	-0.758%	61,010	-32.061%
2015-09-25	1.3200	1.3200	1.3200	1.3200	-4.348%	174,100	-32.576%
2015-09-24	1.3400	1.3800	1.3400	1.3800	+1.471%	1,390	-35.507%
2015-09-22	1.3600	1.3600	1.3600	1.3600	+13.333%	24,800	-34.559%
2015-09-16	1.1800	1.2000	1.1800	1.2000	-9.774%	7,600	-25.833%
2015-09-10	1.3300	1.3300	1.3300	1.3300	-2.920%	1,130	-33.083%
2015-09-02	1.3800	1.3800	1.3700	1.3700	-2.143%	2,880	-35.036%
2015-08-26	1.4000	1.4000	1.4000	1.4000	+10.236%	8,130	-36.429%
2015-08-24	1.2700	1.2700	1.2700	1.2700	+27.000%	59,300	-29.921%
2015-08-20	1.0000	1.0000	1.0000	1.0000	-27.536%	11,360	-11.000%
2015-08-19	1.3800	1.3800	1.3800	1.3800	-4.167%	5,750	-35.507%
2015-08-13	1.4400	1.4400	1.4400	1.4400	-14.793%	37,310	-38.194%
2015-07-31	1.6900	1.6900	1.6900	1.6900	+3.681%	25,000	-47.337%
2015-07-27	1.6300	1.6300	1.6300	1.6300	-3.550%	900	-45.399%
2015-07-10	1.6900	1.6900	1.6900	1.6900	-1.170%	1,100	-47.337%
2015-07-07	1.7100	1.7100	1.7100	1.7100	+4.908%	4,458	-47.953%
2015-06-08	1.6300	1.6300	1.6300	1.6300	-8.427%	880	-45.399%
2015-05-14	1.7800	1.7800	1.7800	1.7800	0.000%	710	-50.000%
2015-05-12	1.7800	1.7800	1.7800	1.7800	-10.553%	31,850	-50.000%
2015-04-24	1.8800	1.9900	1.8800	1.9900	+5.851%	10,070	-55.276%
2015-04-17	1.8800	1.8800	1.8800	1.8800	-1.053%	1,810	-52.660%
2015-04-09	1.9800	1.9800	1.9000	1.9000	-6.404%	2,700	-53.158%
2015-03-26	2.0300	2.0300	2.0300	2.0300	+2.010%	600	-56.158%
2015-03-05	1.9900	1.9900	1.9900	1.9900	-0.500%	900	-55.276%
2015-02-24	2.0000	2.0000	2.0000	2.0000	+7.527%	12,150	-55.500%
2015-02-23	1.8600	1.8600	1.8600	1.8600	-0.535%	26,080	-52.151%
2015-02-17	1.9100	1.9100	1.8700	1.8700	+0.538%	4,040	-52.406%
2015-02-12	1.8600	1.8600	1.8600	1.8600	-1.064%	9,080	-52.151%
2015-02-10	1.8800	1.8800	1.8800	1.8800	-1.571%	2,480	-52.660%
2015-02-09	1.9100	1.9100	1.9100	1.9100	0.000%	10,770	-53.403%

.dark-mode .ptXLJ6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ptXLJ6{ color: #333333; background-color: white; border: 2px solid #333333; }AXXTFAXIATA GROUP BHD ORDstock OTC

AXXTF
AXIATA GROUP BHD ORD
stock OTC