AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-13	1.190	1.230	1.150	1.210	1.210	10,625,900
2023-03-10	1.140	1.230	1.100	1.190	1.190	13,528,000
2023-03-09	1.060	1.180	1.060	1.140	1.140	13,682,700
2023-03-08	0.925	1.180	0.905	1.060	1.060	37,282,699
2023-03-07	0.855	0.935	0.850	0.930	0.930	12,341,600
2023-03-06	0.810	0.855	0.810	0.845	0.845	5,780,700
2023-03-03	0.760	0.810	0.760	0.805	0.805	4,247,100
2023-03-02	0.770	0.770	0.755	0.765	0.765	1,326,800
2023-03-01	0.800	0.800	0.750	0.770	0.770	3,287,100
2023-02-28	0.785	0.785	0.745	0.750	0.750	3,113,500
2023-02-27	0.795	0.800	0.765	0.775	0.775	3,662,100
2023-02-24	0.770	0.805	0.760	0.790	0.790	2,389,900
2023-02-23	0.840	0.855	0.765	0.770	0.770	6,366,700
2023-02-22	0.735	0.950	0.735	0.830	0.830	37,117,801
2023-02-21	0.670	0.690	0.655	0.680	0.680	758,100
2023-02-20	0.695	0.700	0.660	0.670	0.670	1,447,100
2023-02-17	0.700	0.705	0.695	0.695	0.695	466,400
2023-02-16	0.705	0.710	0.700	0.700	0.700	139,100
2023-02-15	0.695	0.710	0.695	0.710	0.710	459,400
2023-02-14	0.700	0.705	0.695	0.695	0.695	289,300
2023-02-13	0.705	0.705	0.690	0.700	0.700	811,900
2023-02-10	0.700	0.725	0.695	0.705	0.705	978,600
2023-02-09	0.700	0.700	0.695	0.700	0.700	818,600
2023-02-08	0.705	0.710	0.690	0.700	0.700	734,100
2023-02-07	0.735	0.735	0.685	0.695	0.695	3,221,400
2023-02-03	0.730	0.735	0.720	0.730	0.730	839,200
2023-02-02	0.730	0.740	0.720	0.730	0.730	1,421,600
2023-01-31	0.750	0.750	0.710	0.730	0.730	1,880,100
2023-01-30	0.740	0.755	0.735	0.750	0.750	3,045,200
2023-01-27	0.710	0.755	0.700	0.735	0.735	9,362,400
2023-01-26	0.690	0.700	0.690	0.700	0.700	1,590,700
2023-01-25	0.680	0.695	0.680	0.690	0.690	1,348,500
2023-01-20	0.680	0.685	0.670	0.680	0.680	386,600
2023-01-19	0.680	0.690	0.675	0.680	0.680	416,400
2023-01-18	0.685	0.685	0.670	0.680	0.680	405,300
2023-01-17	0.700	0.700	0.680	0.685	0.685	631,100
2023-01-16	0.700	0.705	0.690	0.695	0.695	1,082,200
2023-01-13	0.705	0.715	0.695	0.705	0.705	1,187,300
2023-01-12	0.700	0.715	0.680	0.700	0.700	679,000
2023-01-11	0.670	0.720	0.670	0.700	0.700	2,060,800
2023-01-10	0.710	0.710	0.635	0.665	0.665	3,515,500
2023-01-09	0.715	0.735	0.705	0.715	0.715	1,864,300
2023-01-06	0.725	0.735	0.700	0.715	0.715	1,715,200
2023-01-05	0.665	0.740	0.655	0.715	0.715	6,808,900
2023-01-04	0.600	0.695	0.585	0.670	0.670	5,651,300
2023-01-03	0.570	0.605	0.560	0.600	0.600	4,647,000
2022-12-30	0.550	0.580	0.530	0.570	0.570	2,772,200
2022-12-29	0.575	0.580	0.530	0.550	0.550	2,457,800
2022-12-28	0.500	0.580	0.500	0.570	0.570	5,589,800
2022-12-27	0.495	0.510	0.490	0.490	0.490	604,700
2022-12-23	0.500	0.500	0.490	0.490	0.490	101,300
2022-12-22	0.490	0.500	0.490	0.495	0.495	280,000
2022-12-21	0.485	0.490	0.485	0.485	0.485	47,500
2022-12-20	0.495	0.495	0.485	0.485	0.485	89,500
2022-12-19	0.490	0.490	0.480	0.485	0.485	148,000
2022-12-16	0.500	0.500	0.490	0.490	0.490	212,500
2022-12-15	0.500	0.500	0.495	0.500	0.500	154,500
2022-12-14	0.495	0.515	0.495	0.500	0.500	170,900
2022-12-13	0.515	0.515	0.490	0.490	0.490	713,300
2022-12-12	0.520	0.520	0.515	0.515	0.515	399,900

← NewerPage 16 of 21 · 1,239 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.