AirAsia X Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-29 | 1.300 | 1.350 | 1.280 | 1.310 | 1.310 | 3,172,300 |
| 2024-08-28 | 1.330 | 1.340 | 1.320 | 1.330 | 1.330 | 505,300 |
| 2024-08-27 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 651,100 |
| 2024-08-26 | 1.310 | 1.340 | 1.300 | 1.340 | 1.340 | 1,003,400 |
| 2024-08-23 | 1.330 | 1.330 | 1.300 | 1.300 | 1.300 | 2,073,200 |
| 2024-08-22 | 1.330 | 1.360 | 1.320 | 1.330 | 1.330 | 3,528,900 |
| 2024-08-21 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 743,500 |
| 2024-08-20 | 1.340 | 1.380 | 1.320 | 1.320 | 1.320 | 2,267,200 |
| 2024-08-19 | 1.330 | 1.350 | 1.320 | 1.330 | 1.330 | 2,773,100 |
| 2024-08-16 | 1.340 | 1.350 | 1.330 | 1.330 | 1.330 | 364,300 |
| 2024-08-15 | 1.340 | 1.340 | 1.320 | 1.320 | 1.320 | 762,500 |
| 2024-08-14 | 1.360 | 1.360 | 1.330 | 1.340 | 1.340 | 754,200 |
| 2024-08-13 | 1.370 | 1.370 | 1.340 | 1.350 | 1.350 | 513,200 |
| 2024-08-12 | 1.360 | 1.390 | 1.350 | 1.360 | 1.360 | 611,500 |
| 2024-08-09 | 1.350 | 1.390 | 1.350 | 1.360 | 1.360 | 1,090,800 |
| 2024-08-08 | 1.370 | 1.370 | 1.330 | 1.340 | 1.340 | 966,500 |
| 2024-08-07 | 1.370 | 1.390 | 1.340 | 1.370 | 1.370 | 1,310,700 |
| 2024-08-06 | 1.290 | 1.380 | 1.260 | 1.360 | 1.360 | 1,946,500 |
| 2024-08-05 | 1.410 | 1.410 | 1.250 | 1.310 | 1.310 | 3,693,500 |
| 2024-08-02 | 1.460 | 1.460 | 1.390 | 1.420 | 1.420 | 1,928,800 |
| 2024-08-01 | 1.490 | 1.490 | 1.450 | 1.460 | 1.460 | 813,300 |
| 2024-07-31 | 1.490 | 1.500 | 1.480 | 1.480 | 1.480 | 318,300 |
| 2024-07-30 | 1.540 | 1.550 | 1.490 | 1.490 | 1.490 | 1,322,900 |
| 2024-07-29 | 1.570 | 1.620 | 1.530 | 1.540 | 1.540 | 3,109,200 |
| 2024-07-26 | 1.450 | 1.570 | 1.440 | 1.550 | 1.550 | 4,572,100 |
| 2024-07-25 | 1.430 | 1.490 | 1.430 | 1.460 | 1.460 | 1,557,300 |
| 2024-07-24 | 1.440 | 1.440 | 1.430 | 1.430 | 1.430 | 179,100 |
| 2024-07-23 | 1.430 | 1.450 | 1.430 | 1.440 | 1.440 | 367,800 |
| 2024-07-22 | 1.450 | 1.460 | 1.430 | 1.430 | 1.430 | 790,900 |
| 2024-07-19 | 1.460 | 1.470 | 1.460 | 1.460 | 1.460 | 847,200 |
| 2024-07-18 | 1.470 | 1.470 | 1.450 | 1.470 | 1.470 | 959,900 |
| 2024-07-17 | 1.460 | 1.480 | 1.460 | 1.470 | 1.470 | 434,400 |
| 2024-07-16 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 531,600 |
| 2024-07-15 | 1.460 | 1.470 | 1.450 | 1.470 | 1.470 | 688,300 |
| 2024-07-12 | 1.460 | 1.460 | 1.450 | 1.460 | 1.460 | 483,700 |
| 2024-07-11 | 1.460 | 1.470 | 1.450 | 1.450 | 1.450 | 911,900 |
| 2024-07-10 | 1.470 | 1.470 | 1.460 | 1.460 | 1.460 | 337,300 |
| 2024-07-09 | 1.480 | 1.480 | 1.450 | 1.470 | 1.470 | 817,000 |
| 2024-07-05 | 1.480 | 1.490 | 1.470 | 1.480 | 1.480 | 644,900 |
| 2024-07-04 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 370,300 |
| 2024-07-03 | 1.470 | 1.490 | 1.470 | 1.490 | 1.490 | 923,800 |
| 2024-07-02 | 1.490 | 1.510 | 1.470 | 1.470 | 1.470 | 841,800 |
| 2024-07-01 | 1.500 | 1.500 | 1.480 | 1.490 | 1.490 | 275,800 |
| 2024-06-28 | 1.460 | 1.500 | 1.460 | 1.500 | 1.500 | 1,277,800 |
| 2024-06-27 | 1.460 | 1.480 | 1.460 | 1.460 | 1.460 | 316,400 |
| 2024-06-26 | 1.480 | 1.480 | 1.460 | 1.460 | 1.460 | 732,900 |
| 2024-06-25 | 1.490 | 1.490 | 1.470 | 1.480 | 1.480 | 721,500 |
| 2024-06-24 | 1.490 | 1.510 | 1.480 | 1.480 | 1.480 | 1,001,900 |
| 2024-06-21 | 1.490 | 1.500 | 1.480 | 1.490 | 1.490 | 923,300 |
| 2024-06-20 | 1.510 | 1.520 | 1.460 | 1.490 | 1.490 | 1,453,400 |
| 2024-06-19 | 1.510 | 1.540 | 1.480 | 1.500 | 1.500 | 1,699,500 |
| 2024-06-18 | 1.500 | 1.510 | 1.490 | 1.500 | 1.500 | 858,200 |
| 2024-06-14 | 1.500 | 1.500 | 1.490 | 1.500 | 1.500 | 566,600 |
| 2024-06-13 | 1.500 | 1.520 | 1.490 | 1.490 | 1.490 | 956,200 |
| 2024-06-12 | 1.520 | 1.540 | 1.490 | 1.500 | 1.500 | 1,585,800 |
| 2024-06-11 | 1.470 | 1.540 | 1.470 | 1.520 | 1.520 | 1,818,600 |
| 2024-06-10 | 1.510 | 1.510 | 1.460 | 1.470 | 1.470 | 1,888,800 |
| 2024-06-07 | 1.530 | 1.530 | 1.500 | 1.510 | 1.510 | 1,408,900 |
| 2024-06-06 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 1,074,700 |
| 2024-06-05 | 1.520 | 1.540 | 1.520 | 1.520 | 1.520 | 781,000 |
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.