AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-12	1.910	1.940	1.860	1.890	1.890	6,110,200
2023-06-09	1.800	1.920	1.770	1.910	1.910	18,936,600
2023-06-08	1.700	1.780	1.680	1.780	1.780	6,966,100
2023-06-07	1.710	1.720	1.660	1.690	1.690	4,657,000
2023-06-06	1.800	1.810	1.680	1.720	1.720	7,548,900
2023-06-02	1.710	1.790	1.660	1.780	1.780	10,225,400
2023-06-01	1.860	1.870	1.690	1.710	1.710	10,825,800
2023-05-31	1.850	1.930	1.850	1.860	1.860	5,315,400
2023-05-30	2.040	2.060	1.800	1.850	1.850	22,322,500
2023-05-29	2.100	2.150	2.030	2.060	2.060	9,728,400
2023-05-26	2.010	2.100	1.970	2.090	2.090	9,872,800
2023-05-25	2.000	2.070	1.960	2.000	2.000	8,348,100
2023-05-24	1.900	2.020	1.890	2.000	2.000	16,072,900
2023-05-23	1.880	1.900	1.810	1.900	1.900	13,724,600
2023-05-22	1.830	1.940	1.780	1.920	1.920	16,711,900
2023-05-19	1.820	1.860	1.680	1.800	1.800	16,938,199
2023-05-18	1.720	1.800	1.690	1.800	1.800	9,729,000
2023-05-17	1.710	1.800	1.660	1.700	1.700	18,477,000
2023-05-16	1.570	1.700	1.570	1.690	1.690	12,683,700
2023-05-15	1.500	1.580	1.470	1.570	1.570	8,699,700
2023-05-12	1.390	1.500	1.390	1.500	1.500	4,260,000
2023-05-11	1.430	1.440	1.370	1.400	1.400	2,534,600
2023-05-10	1.510	1.600	1.400	1.420	1.420	19,001,699
2023-05-09	1.470	1.510	1.470	1.490	1.490	4,526,900
2023-05-08	1.380	1.530	1.370	1.470	1.470	13,326,600
2023-05-05	1.380	1.390	1.350	1.370	1.370	2,170,300
2023-05-03	1.410	1.410	1.370	1.390	1.390	1,656,400
2023-05-02	1.420	1.440	1.390	1.410	1.410	4,995,700
2023-04-28	1.330	1.420	1.310	1.390	1.390	8,143,000
2023-04-27	1.330	1.340	1.290	1.330	1.330	1,373,100
2023-04-26	1.320	1.340	1.290	1.330	1.330	3,370,800
2023-04-25	1.300	1.380	1.300	1.320	1.320	7,097,900
2023-04-20	1.210	1.330	1.210	1.290	1.290	6,245,900
2023-04-19	1.200	1.240	1.180	1.220	1.220	2,712,800
2023-04-18	1.240	1.240	1.200	1.200	1.200	5,044,000
2023-04-17	1.270	1.280	1.250	1.250	1.250	2,560,700
2023-04-14	1.270	1.280	1.250	1.260	1.260	3,035,500
2023-04-13	1.290	1.300	1.240	1.270	1.270	16,514,699
2023-04-12	1.370	1.390	1.350	1.350	1.350	5,764,300
2023-04-11	1.380	1.430	1.360	1.360	1.360	8,878,700
2023-04-10	1.360	1.410	1.350	1.380	1.380	7,090,700
2023-04-07	1.410	1.430	1.350	1.360	1.360	11,546,900
2023-04-06	1.350	1.420	1.330	1.400	1.400	12,072,400
2023-04-05	1.350	1.370	1.310	1.350	1.350	5,877,600
2023-04-04	1.450	1.480	1.350	1.360	1.360	28,223,500
2023-04-03	1.280	1.430	1.270	1.430	1.430	21,696,000
2023-03-31	1.230	1.280	1.220	1.260	1.260	6,462,100
2023-03-30	1.280	1.290	1.220	1.220	1.220	4,946,100
2023-03-29	1.280	1.320	1.250	1.260	1.260	9,746,800
2023-03-28	1.220	1.310	1.200	1.260	1.260	25,326,000
2023-03-27	1.190	1.260	1.190	1.200	1.200	10,861,500
2023-03-24	1.310	1.340	1.170	1.200	1.200	26,316,900
2023-03-23	1.460	1.520	1.300	1.310	1.310	37,403,102
2023-03-22	1.340	1.490	1.280	1.470	1.470	29,068,400
2023-03-21	1.530	1.570	1.300	1.350	1.350	28,271,400
2023-03-20	1.680	1.820	1.450	1.480	1.480	31,954,100
2023-03-17	1.450	1.790	1.450	1.680	1.680	43,860,199
2023-03-16	1.260	1.440	1.260	1.410	1.410	22,150,000
2023-03-15	1.200	1.280	1.200	1.280	1.280	15,114,600
2023-03-14	1.210	1.290	1.140	1.170	1.170	19,976,100

← NewerPage 15 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.