AirAsia X Bhd historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-20	0.460	0.460	0.430	0.440	0.440	13,691,800
2026-10-19	0.450	0.460	0.440	0.455	0.455	8,421,200
2026-10-16	0.470	0.470	0.450	0.455	0.455	12,086,800
2026-10-15	0.450	0.475	0.445	0.465	0.465	20,134,300
2026-10-14	0.445	0.455	0.435	0.450	0.450	10,641,800
2026-10-13	0.460	0.460	0.445	0.450	0.450	16,746,700
2026-10-12	0.475	0.475	0.450	0.460	0.460	25,635,800
2026-10-09	0.475	0.475	0.460	0.475	0.475	19,604,300
2026-10-08	0.475	0.485	0.470	0.475	0.475	8,208,500
2026-10-07	0.495	0.500	0.475	0.475	0.475	18,090,900
2026-10-06	0.485	0.505	0.480	0.495	0.495	16,667,700
2026-10-05	0.505	0.510	0.475	0.480	0.480	24,019,400
2026-10-02	0.520	0.530	0.500	0.505	0.505	21,645,300
2026-10-01	0.525	0.530	0.505	0.510	0.510	15,264,400
2026-09-30	0.520	0.535	0.515	0.525	0.525	22,304,500
2026-09-29	0.530	0.535	0.500	0.510	0.510	23,258,500
2026-09-28	0.530	0.545	0.525	0.525	0.525	22,793,400
2026-09-25	0.525	0.540	0.520	0.530	0.530	17,063,100
2026-09-24	0.545	0.545	0.520	0.525	0.525	30,641,100
2026-09-23	0.585	0.585	0.540	0.545	0.545	40,546,600
2026-09-22	0.550	0.590	0.540	0.575	0.575	81,411,100
2026-09-21	0.540	0.560	0.530	0.530	0.530	55,443,800
2026-09-18	0.500	0.540	0.470	0.530	0.530	147,971,600
2026-09-17	0.610	0.630	0.500	0.505	0.505	155,575,500
2026-09-16	0.640	0.640	0.640	0.640	0.640	0
2026-09-15	0.655	0.670	0.635	0.640	0.640	10,342,400
2026-09-14	0.670	0.675	0.650	0.655	0.655	11,587,400
2026-09-11	0.645	0.695	0.645	0.680	0.680	16,999,100
2026-09-10	0.655	0.680	0.635	0.665	0.665	19,339,400
2026-09-09	0.670	0.680	0.655	0.660	0.660	14,465,100
2026-09-08	0.675	0.690	0.670	0.670	0.670	10,420,200
2026-09-07	0.700	0.700	0.655	0.680	0.680	31,323,500
2026-09-04	0.745	0.750	0.700	0.705	0.705	16,903,600
2026-09-03	0.730	0.755	0.715	0.740	0.740	15,757,500
2026-09-02	0.710	0.735	0.685	0.710	0.710	26,922,500
2026-09-01	0.780	0.780	0.710	0.715	0.715	32,972,900
2026-08-31	0.795	0.795	0.795	0.795	0.795	0
2026-08-28	0.780	0.805	0.770	0.795	0.795	24,481,400
2026-08-27	0.835	0.835	0.775	0.780	0.780	35,335,000
2026-08-26	0.805	0.845	0.800	0.835	0.835	34,373,300
2026-08-25	0.780	0.780	0.780	0.780	0.780	0
2026-08-24	0.805	0.815	0.770	0.780	0.780	64,433,900
2026-08-21	0.880	0.880	0.800	0.810	0.810	77,864,400
2026-08-20	0.920	0.925	0.880	0.885	0.885	33,186,000
2026-08-19	0.985	0.985	0.910	0.915	0.915	57,985,600
2026-08-18	1.000	1.010	0.980	0.985	0.985	12,132,300
2026-08-17	0.995	1.020	0.990	1.000	1.000	15,279,400
2026-08-14	0.990	1.040	0.980	0.990	0.990	40,865,000
2026-08-13	1.020	1.030	1.000	1.000	1.000	16,377,400
2026-08-12	1.010	1.020	1.000	1.010	1.010	10,561,600
2026-08-11	1.030	1.030	1.010	1.010	1.010	9,872,900
2026-08-10	1.030	1.060	1.020	1.030	1.030	15,624,600
2026-08-07	1.040	1.040	1.020	1.030	1.030	14,856,700
2026-08-06	1.060	1.060	1.040	1.040	1.040	8,693,600
2026-08-05	1.070	1.080	1.050	1.060	1.060	14,323,900
2026-08-04	1.060	1.060	1.040	1.050	1.050	12,928,100
2026-08-03	1.070	1.080	1.040	1.040	1.040	21,687,100
2026-07-31	1.060	1.080	1.030	1.050	1.050	20,825,000
2026-07-30	1.050	1.070	1.030	1.060	1.060	12,857,100
2026-07-29	1.080	1.080	1.050	1.060	1.060	18,706,000

Page 1 of 5 · 257 trading daysOlder →

Stock splits

No stock splits on record.

Dividends

No dividends on record.

Open, high, low and close are as traded (MYR). Adjusted close accounts for splits and dividends. Educational only, not financial advice.