AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-09	0.510	0.520	0.510	0.520	0.520	793,400
2022-12-08	0.470	0.515	0.470	0.510	0.510	1,306,700
2022-12-07	0.450	0.470	0.440	0.465	0.465	175,700
2022-12-06	0.445	0.450	0.445	0.445	0.445	100,100
2022-12-05	0.445	0.445	0.435	0.445	0.445	293,700
2022-12-02	0.435	0.450	0.435	0.445	0.445	281,800
2022-12-01	0.440	0.440	0.435	0.435	0.435	219,400
2022-11-30	0.445	0.445	0.425	0.440	0.440	372,300
2022-11-29	0.435	0.450	0.435	0.445	0.445	742,800
2022-11-25	0.425	0.435	0.425	0.430	0.430	344,900
2022-11-24	0.425	0.430	0.410	0.415	0.415	485,100
2022-11-23	0.420	0.425	0.415	0.425	0.425	568,300
2022-11-22	0.390	0.400	0.390	0.395	0.395	23,400
2022-11-21	0.395	0.400	0.390	0.390	0.390	112,600
2022-11-17	0.400	0.400	0.395	0.395	0.395	127,200
2022-11-16	0.405	0.420	0.400	0.400	0.400	349,500
2022-11-15	0.400	0.410	0.400	0.410	0.410	125,800
2022-11-14	0.410	0.410	0.400	0.400	0.400	113,100
2022-11-11	0.400	0.420	0.400	0.410	0.410	160,700
2022-11-10	0.415	0.415	0.400	0.400	0.400	233,000
2022-11-09	0.420	0.420	0.415	0.420	0.420	214,400
2022-11-08	0.400	0.420	0.400	0.410	0.410	177,600
2022-11-07	0.390	0.420	0.390	0.395	0.395	444,900
2022-11-04	0.375	0.385	0.375	0.385	0.385	247,900
2022-11-03	0.375	0.380	0.370	0.375	0.375	141,200
2022-11-02	0.375	0.380	0.370	0.375	0.375	230,100
2022-11-01	0.395	0.395	0.355	0.380	0.380	847,600
2022-10-31	0.395	0.400	0.395	0.395	0.395	138,700
2022-10-28	0.405	0.405	0.395	0.395	0.395	95,900
2022-10-27	0.395	0.400	0.395	0.395	0.395	249,100
2022-10-26	0.400	0.400	0.395	0.400	0.400	76,900
2022-10-25	0.400	0.410	0.395	0.400	0.400	76,300
2022-10-21	0.410	0.420	0.400	0.405	0.405	150,500
2022-10-20	0.410	0.420	0.400	0.405	0.405	81,000
2022-10-19	0.410	0.420	0.410	0.410	0.410	73,800
2022-10-18	0.400	0.400	0.395	0.400	0.400	157,000
2022-10-17	0.405	0.405	0.395	0.400	0.400	299,200
2022-10-14	0.420	0.420	0.395	0.405	0.405	41,000
2022-10-13	0.415	0.415	0.405	0.410	0.410	51,000
2022-10-12	0.395	0.425	0.395	0.420	0.420	380,700
2022-10-11	0.405	0.405	0.400	0.400	0.400	94,300
2022-10-07	0.410	0.410	0.405	0.405	0.405	66,200
2022-10-06	0.405	0.410	0.405	0.410	0.410	51,700
2022-10-05	0.405	0.410	0.400	0.405	0.405	313,500
2022-10-04	0.410	0.410	0.400	0.405	0.405	77,900
2022-10-03	0.405	0.410	0.405	0.410	0.410	109,500
2022-09-30	0.400	0.405	0.390	0.400	0.400	217,900
2022-09-29	0.415	0.420	0.400	0.400	0.400	172,500
2022-09-28	0.425	0.425	0.415	0.420	0.420	21,600
2022-09-27	0.425	0.425	0.410	0.415	0.415	43,200
2022-09-26	0.425	0.430	0.420	0.425	0.425	56,100
2022-09-23	0.450	0.450	0.420	0.425	0.425	196,900
2022-09-22	0.415	0.420	0.410	0.410	0.410	228,000
2022-09-21	0.430	0.430	0.420	0.420	0.420	59,700
2022-09-20	0.430	0.430	0.425	0.430	0.430	121,600
2022-09-19	0.445	0.450	0.425	0.430	0.430	139,400
2022-09-15	0.450	0.450	0.440	0.450	0.450	31,000
2022-09-14	0.465	0.465	0.455	0.455	0.455	53,600
2022-09-13	0.455	0.465	0.455	0.465	0.465	106,200
2022-09-12	0.445	0.470	0.445	0.455	0.455	182,300

← NewerPage 17 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.