AirAsia X Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-03-04 | 1.480 | 1.510 | 1.430 | 1.480 | 1.480 | 3,570,600 |
| 2024-03-01 | 1.640 | 1.640 | 1.300 | 1.500 | 1.500 | 25,629,400 |
| 2024-02-29 | 1.800 | 1.820 | 1.690 | 1.700 | 1.700 | 4,362,700 |
| 2024-02-28 | 1.750 | 1.870 | 1.750 | 1.780 | 1.780 | 6,675,400 |
| 2024-02-27 | 1.670 | 1.770 | 1.670 | 1.750 | 1.750 | 3,273,100 |
| 2024-02-26 | 1.650 | 1.680 | 1.640 | 1.670 | 1.670 | 840,200 |
| 2024-02-23 | 1.640 | 1.660 | 1.640 | 1.640 | 1.640 | 1,108,700 |
| 2024-02-22 | 1.660 | 1.660 | 1.640 | 1.640 | 1.640 | 989,400 |
| 2024-02-21 | 1.660 | 1.670 | 1.650 | 1.660 | 1.660 | 654,200 |
| 2024-02-20 | 1.710 | 1.710 | 1.650 | 1.660 | 1.660 | 2,752,500 |
| 2024-02-19 | 1.660 | 1.730 | 1.660 | 1.690 | 1.690 | 3,610,000 |
| 2024-02-16 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 1,141,500 |
| 2024-02-15 | 1.660 | 1.680 | 1.650 | 1.670 | 1.670 | 1,649,400 |
| 2024-02-14 | 1.670 | 1.690 | 1.660 | 1.660 | 1.660 | 1,054,800 |
| 2024-02-13 | 1.650 | 1.680 | 1.650 | 1.660 | 1.660 | 572,200 |
| 2024-02-09 | 1.630 | 1.690 | 1.630 | 1.650 | 1.650 | 1,433,200 |
| 2024-02-08 | 1.640 | 1.650 | 1.630 | 1.630 | 1.630 | 575,800 |
| 2024-02-07 | 1.660 | 1.670 | 1.630 | 1.640 | 1.640 | 1,221,800 |
| 2024-02-06 | 1.670 | 1.680 | 1.650 | 1.660 | 1.660 | 810,700 |
| 2024-02-05 | 1.680 | 1.680 | 1.650 | 1.670 | 1.670 | 890,800 |
| 2024-02-02 | 1.700 | 1.730 | 1.670 | 1.670 | 1.670 | 2,515,900 |
| 2024-01-31 | 1.670 | 1.750 | 1.670 | 1.690 | 1.690 | 1,933,800 |
| 2024-01-30 | 1.700 | 1.720 | 1.660 | 1.680 | 1.680 | 1,612,900 |
| 2024-01-29 | 1.740 | 1.740 | 1.680 | 1.710 | 1.710 | 2,372,200 |
| 2024-01-26 | 1.770 | 1.780 | 1.740 | 1.750 | 1.750 | 1,591,300 |
| 2024-01-24 | 1.800 | 1.820 | 1.750 | 1.770 | 1.770 | 1,912,300 |
| 2024-01-23 | 1.780 | 1.800 | 1.770 | 1.780 | 1.780 | 923,000 |
| 2024-01-22 | 1.780 | 1.830 | 1.770 | 1.780 | 1.780 | 1,498,800 |
| 2024-01-19 | 1.760 | 1.790 | 1.710 | 1.770 | 1.770 | 2,347,900 |
| 2024-01-18 | 1.820 | 1.840 | 1.760 | 1.760 | 1.760 | 3,630,100 |
| 2024-01-17 | 1.880 | 1.880 | 1.820 | 1.820 | 1.820 | 2,206,000 |
| 2024-01-16 | 1.880 | 1.900 | 1.870 | 1.870 | 1.870 | 991,700 |
| 2024-01-15 | 1.880 | 1.910 | 1.880 | 1.880 | 1.880 | 846,700 |
| 2024-01-12 | 1.920 | 1.940 | 1.890 | 1.890 | 1.890 | 1,377,000 |
| 2024-01-11 | 1.900 | 1.950 | 1.890 | 1.910 | 1.910 | 1,863,300 |
| 2024-01-10 | 1.930 | 1.930 | 1.880 | 1.900 | 1.900 | 1,904,800 |
| 2024-01-09 | 2.020 | 2.030 | 1.920 | 1.930 | 1.930 | 4,842,600 |
| 2024-01-08 | 1.930 | 2.060 | 1.920 | 1.960 | 1.960 | 8,385,100 |
| 2024-01-05 | 1.960 | 1.960 | 1.910 | 1.920 | 1.920 | 1,954,100 |
| 2024-01-04 | 1.870 | 1.960 | 1.840 | 1.960 | 1.960 | 3,820,900 |
| 2024-01-03 | 1.840 | 1.900 | 1.830 | 1.870 | 1.870 | 1,783,900 |
| 2024-01-02 | 1.870 | 1.890 | 1.820 | 1.840 | 1.840 | 1,745,200 |
| 2023-12-29 | 1.890 | 1.890 | 1.850 | 1.870 | 1.870 | 1,883,700 |
| 2023-12-28 | 1.900 | 1.910 | 1.870 | 1.890 | 1.890 | 1,384,200 |
| 2023-12-27 | 1.890 | 1.920 | 1.890 | 1.890 | 1.890 | 605,500 |
| 2023-12-26 | 1.910 | 1.920 | 1.880 | 1.900 | 1.900 | 1,576,600 |
| 2023-12-22 | 1.930 | 1.950 | 1.910 | 1.910 | 1.910 | 610,200 |
| 2023-12-21 | 1.930 | 1.930 | 1.910 | 1.930 | 1.930 | 541,900 |
| 2023-12-20 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 1,136,100 |
| 2023-12-19 | 1.930 | 1.960 | 1.900 | 1.920 | 1.920 | 1,715,900 |
| 2023-12-18 | 2.010 | 2.010 | 1.930 | 1.930 | 1.930 | 2,311,100 |
| 2023-12-15 | 1.960 | 2.010 | 1.950 | 2.010 | 2.010 | 1,707,200 |
| 2023-12-14 | 1.920 | 1.970 | 1.920 | 1.960 | 1.960 | 3,765,900 |
| 2023-12-13 | 1.880 | 1.950 | 1.880 | 1.910 | 1.910 | 2,466,100 |
| 2023-12-12 | 1.910 | 1.920 | 1.880 | 1.880 | 1.880 | 1,841,200 |
| 2023-12-11 | 1.910 | 1.930 | 1.900 | 1.910 | 1.910 | 1,168,800 |
| 2023-12-08 | 1.920 | 1.960 | 1.910 | 1.910 | 1.910 | 2,276,700 |
| 2023-12-07 | 1.940 | 1.980 | 1.920 | 1.920 | 1.920 | 2,663,500 |
| 2023-12-06 | 1.920 | 1.950 | 1.910 | 1.930 | 1.930 | 1,596,300 |
| 2023-12-05 | 1.960 | 1.970 | 1.900 | 1.920 | 1.920 | 3,551,800 |
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.