AirAsia X Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-06-04 | 1.550 | 1.560 | 1.520 | 1.520 | 1.520 | 1,078,000 |
| 2024-05-31 | 1.580 | 1.610 | 1.530 | 1.550 | 1.550 | 1,565,100 |
| 2024-05-30 | 1.600 | 1.610 | 1.570 | 1.580 | 1.580 | 1,205,000 |
| 2024-05-29 | 1.650 | 1.650 | 1.580 | 1.600 | 1.600 | 1,456,800 |
| 2024-05-28 | 1.690 | 1.710 | 1.630 | 1.650 | 1.650 | 11,709,000 |
| 2024-05-27 | 1.600 | 1.600 | 1.560 | 1.560 | 1.560 | 2,384,100 |
| 2024-05-24 | 1.560 | 1.600 | 1.530 | 1.590 | 1.590 | 4,071,500 |
| 2024-05-23 | 1.570 | 1.590 | 1.540 | 1.560 | 1.560 | 1,206,900 |
| 2024-05-21 | 1.560 | 1.580 | 1.540 | 1.570 | 1.570 | 981,000 |
| 2024-05-20 | 1.590 | 1.620 | 1.550 | 1.560 | 1.560 | 2,736,900 |
| 2024-05-17 | 1.530 | 1.610 | 1.510 | 1.590 | 1.590 | 3,715,700 |
| 2024-05-16 | 1.540 | 1.560 | 1.510 | 1.530 | 1.530 | 1,738,400 |
| 2024-05-15 | 1.550 | 1.570 | 1.520 | 1.540 | 1.540 | 2,081,700 |
| 2024-05-14 | 1.560 | 1.590 | 1.550 | 1.550 | 1.550 | 1,491,700 |
| 2024-05-13 | 1.560 | 1.580 | 1.550 | 1.560 | 1.560 | 2,028,500 |
| 2024-05-10 | 1.570 | 1.590 | 1.540 | 1.550 | 1.550 | 2,686,500 |
| 2024-05-09 | 1.570 | 1.600 | 1.570 | 1.570 | 1.570 | 2,044,100 |
| 2024-05-08 | 1.630 | 1.700 | 1.530 | 1.570 | 1.570 | 13,228,300 |
| 2024-05-07 | 1.510 | 1.640 | 1.510 | 1.620 | 1.620 | 16,982,699 |
| 2024-05-06 | 1.500 | 1.530 | 1.490 | 1.510 | 1.510 | 3,909,000 |
| 2024-05-03 | 1.500 | 1.520 | 1.460 | 1.490 | 1.490 | 4,474,500 |
| 2024-05-02 | 1.500 | 1.530 | 1.480 | 1.500 | 1.500 | 4,670,500 |
| 2024-04-30 | 1.530 | 1.530 | 1.460 | 1.500 | 1.500 | 7,938,300 |
| 2024-04-29 | 1.390 | 1.550 | 1.390 | 1.530 | 1.530 | 19,247,600 |
| 2024-04-26 | 1.200 | 1.400 | 1.140 | 1.370 | 1.370 | 19,311,500 |
| 2024-04-25 | 1.250 | 1.280 | 1.200 | 1.210 | 1.210 | 4,084,200 |
| 2024-04-24 | 1.210 | 1.270 | 1.200 | 1.240 | 1.240 | 2,621,300 |
| 2024-04-23 | 1.180 | 1.220 | 1.180 | 1.190 | 1.190 | 2,029,100 |
| 2024-04-22 | 1.190 | 1.200 | 1.150 | 1.180 | 1.180 | 3,424,500 |
| 2024-04-19 | 1.250 | 1.260 | 1.190 | 1.200 | 1.200 | 3,416,100 |
| 2024-04-18 | 1.260 | 1.270 | 1.240 | 1.250 | 1.250 | 771,500 |
| 2024-04-17 | 1.250 | 1.280 | 1.250 | 1.260 | 1.260 | 879,800 |
| 2024-04-16 | 1.300 | 1.300 | 1.240 | 1.250 | 1.250 | 2,376,800 |
| 2024-04-15 | 1.330 | 1.330 | 1.280 | 1.300 | 1.300 | 2,515,900 |
| 2024-04-12 | 1.320 | 1.350 | 1.310 | 1.330 | 1.330 | 705,800 |
| 2024-04-09 | 1.300 | 1.320 | 1.290 | 1.310 | 1.310 | 1,350,600 |
| 2024-04-08 | 1.310 | 1.320 | 1.300 | 1.300 | 1.300 | 1,943,100 |
| 2024-04-05 | 1.320 | 1.320 | 1.300 | 1.310 | 1.310 | 1,579,900 |
| 2024-04-04 | 1.320 | 1.320 | 1.300 | 1.320 | 1.320 | 2,333,500 |
| 2024-04-03 | 1.320 | 1.330 | 1.300 | 1.320 | 1.320 | 1,549,400 |
| 2024-04-02 | 1.350 | 1.350 | 1.320 | 1.330 | 1.330 | 2,208,300 |
| 2024-04-01 | 1.330 | 1.370 | 1.330 | 1.350 | 1.350 | 1,210,300 |
| 2024-03-29 | 1.350 | 1.360 | 1.330 | 1.330 | 1.330 | 1,176,700 |
| 2024-03-27 | 1.380 | 1.390 | 1.340 | 1.340 | 1.340 | 1,436,700 |
| 2024-03-26 | 1.370 | 1.380 | 1.360 | 1.380 | 1.380 | 773,600 |
| 2024-03-25 | 1.370 | 1.370 | 1.350 | 1.370 | 1.370 | 467,000 |
| 2024-03-22 | 1.400 | 1.400 | 1.360 | 1.370 | 1.370 | 2,320,000 |
| 2024-03-21 | 1.400 | 1.430 | 1.390 | 1.390 | 1.390 | 1,771,200 |
| 2024-03-20 | 1.380 | 1.400 | 1.380 | 1.390 | 1.390 | 900,100 |
| 2024-03-19 | 1.390 | 1.430 | 1.370 | 1.380 | 1.380 | 1,757,500 |
| 2024-03-18 | 1.380 | 1.430 | 1.360 | 1.390 | 1.390 | 2,574,300 |
| 2024-03-15 | 1.340 | 1.390 | 1.330 | 1.370 | 1.370 | 2,528,100 |
| 2024-03-14 | 1.360 | 1.360 | 1.330 | 1.330 | 1.330 | 1,072,100 |
| 2024-03-13 | 1.360 | 1.370 | 1.340 | 1.360 | 1.360 | 1,464,800 |
| 2024-03-12 | 1.320 | 1.380 | 1.320 | 1.360 | 1.360 | 1,458,200 |
| 2024-03-11 | 1.330 | 1.350 | 1.320 | 1.320 | 1.320 | 1,335,200 |
| 2024-03-08 | 1.350 | 1.370 | 1.320 | 1.330 | 1.330 | 1,901,300 |
| 2024-03-07 | 1.290 | 1.390 | 1.290 | 1.340 | 1.340 | 4,862,000 |
| 2024-03-06 | 1.380 | 1.380 | 1.280 | 1.290 | 1.290 | 7,450,900 |
| 2024-03-05 | 1.460 | 1.470 | 1.370 | 1.380 | 1.380 | 5,785,600 |
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.