AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-12-04	2.030	2.040	1.960	1.960	1.960	2,995,900
2023-12-01	2.020	2.060	2.020	2.020	2.020	1,953,800
2023-11-30	2.110	2.130	2.040	2.050	2.050	4,419,100
2023-11-29	2.150	2.150	2.100	2.110	2.110	2,056,600
2023-11-28	2.110	2.170	2.110	2.140	2.140	3,972,500
2023-11-27	2.190	2.200	2.100	2.100	2.100	5,905,400
2023-11-24	2.200	2.200	2.160	2.180	2.180	2,471,000
2023-11-23	2.240	2.240	2.150	2.190	2.190	4,884,000
2023-11-22	2.330	2.420	2.180	2.220	2.220	23,434,301
2023-11-21	2.070	2.140	2.060	2.100	2.100	2,608,600
2023-11-20	2.000	2.070	1.990	2.070	2.070	2,803,600
2023-11-17	1.960	2.030	1.960	2.000	2.000	4,869,100
2023-11-16	1.970	1.970	1.950	1.960	1.960	2,105,600
2023-11-15	1.980	1.980	1.950	1.950	1.950	817,300
2023-11-14	1.980	1.990	1.960	1.970	1.970	1,647,500
2023-11-10	1.970	2.030	1.950	1.960	1.960	3,901,100
2023-11-09	1.950	1.990	1.950	1.960	1.960	1,424,600
2023-11-08	1.950	1.970	1.930	1.940	1.940	1,570,300
2023-11-07	1.960	1.980	1.950	1.950	1.950	1,546,700
2023-11-06	1.970	2.010	1.960	1.960	1.960	2,200,800
2023-11-03	2.000	2.030	1.950	1.970	1.970	3,197,800
2023-11-02	1.970	2.020	1.950	1.950	1.950	2,960,700
2023-11-01	1.970	1.980	1.890	1.920	1.920	3,238,000
2023-10-31	1.970	2.020	1.960	1.970	1.970	2,219,300
2023-10-30	1.980	2.000	1.930	1.950	1.950	2,520,400
2023-10-27	2.090	2.090	1.970	1.980	1.980	5,209,600
2023-10-26	2.130	2.140	2.040	2.080	2.080	5,934,000
2023-10-25	1.870	2.120	1.870	2.110	2.110	13,644,800
2023-10-24	1.830	1.900	1.790	1.840	1.840	6,748,700
2023-10-23	2.000	2.000	1.820	1.830	1.830	8,200,700
2023-10-20	2.070	2.090	1.940	2.010	2.010	8,191,100
2023-10-19	2.230	2.270	1.850	2.090	2.090	19,992,301
2023-10-18	2.320	2.320	2.250	2.250	2.250	2,394,600
2023-10-17	2.330	2.360	2.300	2.320	2.320	912,000
2023-10-16	2.410	2.420	2.290	2.330	2.330	4,067,900
2023-10-13	2.450	2.450	2.400	2.410	2.410	908,900
2023-10-12	2.400	2.460	2.400	2.450	2.450	2,102,000
2023-10-11	2.400	2.410	2.380	2.380	2.380	836,700
2023-10-10	2.380	2.410	2.380	2.390	2.390	744,000
2023-10-09	2.430	2.430	2.360	2.370	2.370	1,301,400
2023-10-06	2.360	2.450	2.350	2.420	2.420	2,628,200
2023-10-05	2.400	2.400	2.330	2.380	2.380	2,162,700
2023-10-04	2.450	2.450	2.370	2.390	2.390	2,794,400
2023-10-03	2.450	2.480	2.420	2.440	2.440	1,967,900
2023-10-02	2.440	2.470	2.430	2.450	2.450	1,710,800
2023-09-29	2.480	2.490	2.410	2.440	2.440	3,610,000
2023-09-27	2.540	2.540	2.470	2.480	2.480	2,805,100
2023-09-26	2.460	2.540	2.460	2.540	2.540	3,238,700
2023-09-25	2.480	2.500	2.450	2.450	2.450	1,735,600
2023-09-22	2.480	2.510	2.450	2.470	2.470	3,556,100
2023-09-21	2.530	2.530	2.480	2.490	2.490	1,135,200
2023-09-20	2.510	2.530	2.480	2.530	2.530	2,670,300
2023-09-19	2.540	2.560	2.480	2.510	2.510	5,604,400
2023-09-18	2.530	2.570	2.520	2.540	2.540	2,915,200
2023-09-15	2.560	2.570	2.500	2.520	2.520	2,432,500
2023-09-14	2.560	2.580	2.420	2.570	2.570	9,898,900
2023-09-13	2.540	2.580	2.520	2.570	2.570	5,919,400
2023-09-12	2.530	2.560	2.500	2.540	2.540	3,265,600
2023-09-11	2.450	2.560	2.450	2.530	2.530	7,850,100
2023-09-08	2.420	2.480	2.410	2.460	2.460	3,613,100

← NewerPage 13 of 21 · 1,243 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.