AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-06-16	0.530	0.545	0.520	0.530	0.530	360,200
2022-06-15	0.530	0.535	0.520	0.530	0.530	283,300
2022-06-14	0.530	0.540	0.525	0.540	0.540	123,300
2022-06-13	0.560	0.560	0.530	0.550	0.550	294,800
2022-06-10	0.565	0.570	0.560	0.560	0.560	313,200
2022-06-09	0.570	0.575	0.560	0.565	0.565	41,700
2022-06-08	0.560	0.575	0.560	0.570	0.570	75,100
2022-06-07	0.570	0.570	0.555	0.560	0.560	193,900
2022-06-03	0.590	0.590	0.570	0.570	0.570	120,900
2022-06-02	0.595	0.600	0.585	0.585	0.585	53,600
2022-06-01	0.595	0.595	0.590	0.595	0.595	286,800
2022-05-31	0.580	0.600	0.580	0.585	0.585	990,500
2022-05-30	0.555	0.560	0.550	0.555	0.555	64,700
2022-05-27	0.565	0.565	0.555	0.560	0.560	147,100
2022-05-26	0.565	0.570	0.565	0.570	0.570	187,000
2022-05-25	0.570	0.570	0.565	0.565	0.565	97,200
2022-05-24	0.570	0.575	0.570	0.570	0.570	92,700
2022-05-23	0.565	0.570	0.560	0.570	0.570	95,700
2022-05-20	0.565	0.575	0.560	0.565	0.565	144,000
2022-05-19	0.555	0.575	0.555	0.570	0.570	52,000
2022-05-18	0.570	0.580	0.560	0.580	0.580	87,100
2022-05-17	0.575	0.580	0.560	0.565	0.565	189,200
2022-05-13	0.570	0.575	0.565	0.575	0.575	77,700
2022-05-12	0.580	0.590	0.570	0.570	0.570	213,600
2022-05-11	0.580	0.580	0.570	0.580	0.580	209,100
2022-05-10	0.595	0.595	0.580	0.580	0.580	106,600
2022-05-09	0.595	0.595	0.590	0.595	0.595	141,000
2022-05-06	0.600	0.600	0.590	0.600	0.600	224,400
2022-05-05	0.600	0.615	0.600	0.600	0.600	224,500
2022-04-29	0.585	0.600	0.585	0.600	0.600	220,300
2022-04-28	0.590	0.600	0.590	0.590	0.590	134,300
2022-04-27	0.585	0.595	0.580	0.590	0.590	110,800
2022-04-26	0.585	0.600	0.580	0.585	0.585	212,800
2022-04-25	0.600	0.600	0.585	0.585	0.585	244,100
2022-04-22	0.600	0.605	0.595	0.600	0.600	69,100
2022-04-21	0.585	0.600	0.585	0.600	0.600	95,200
2022-04-20	0.590	0.595	0.585	0.590	0.590	218,200
2022-04-18	0.595	0.595	0.590	0.595	0.595	68,200
2022-04-15	0.600	0.600	0.595	0.595	0.595	104,300
2022-04-14	0.610	0.610	0.600	0.600	0.600	142,900
2022-04-13	0.605	0.610	0.600	0.610	0.610	101,600
2022-04-12	0.610	0.610	0.600	0.605	0.605	279,400
2022-04-11	0.620	0.625	0.610	0.610	0.610	216,900
2022-04-08	0.625	0.630	0.615	0.620	0.620	215,100
2022-04-07	0.625	0.630	0.620	0.620	0.620	255,900
2022-04-06	0.635	0.635	0.620	0.625	0.625	570,200
2022-04-05	0.645	0.645	0.630	0.635	0.635	307,900
2022-04-04	0.650	0.655	0.640	0.645	0.645	403,800
2022-04-01	0.660	0.660	0.645	0.650	0.650	499,600
2022-03-31	0.630	0.660	0.625	0.650	0.650	1,375,700
2022-03-30	0.600	0.630	0.600	0.630	0.630	1,966,100
2022-03-29	0.600	0.605	0.595	0.600	0.600	502,300
2022-03-28	0.600	0.605	0.595	0.595	0.595	235,900
2022-03-25	0.595	0.605	0.595	0.600	0.600	362,600
2022-03-24	0.585	0.605	0.585	0.595	0.595	716,400
2022-03-23	0.590	0.600	0.585	0.585	0.585	315,200
2022-03-22	0.590	0.595	0.580	0.590	0.590	164,700
2022-03-21	0.595	0.595	0.585	0.585	0.585	303,600
2022-03-18	0.590	0.600	0.580	0.585	0.585	197,200
2022-03-17	0.610	0.610	0.580	0.595	0.595	671,000

← NewerPage 19 of 21 · 1,240 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.