AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-28	1.110	1.120	1.080	1.090	1.090	9,967,900
2026-07-27	1.090	1.110	1.080	1.110	1.110	14,492,900
2026-07-24	1.070	1.080	1.050	1.060	1.060	18,335,400
2026-07-23	1.090	1.100	1.080	1.080	1.080	10,192,300
2026-07-22	1.100	1.110	1.070	1.090	1.090	13,823,900
2026-07-21	1.110	1.120	1.100	1.110	1.110	6,576,200
2026-07-20	1.110	1.120	1.100	1.110	1.110	8,053,100
2026-07-17	1.130	1.130	1.100	1.110	1.110	18,330,000
2026-07-16	1.130	1.140	1.110	1.120	1.120	9,800,000
2026-07-15	1.110	1.150	1.110	1.130	1.130	11,144,700
2026-07-14	1.110	1.120	1.100	1.110	1.110	8,580,500
2026-07-13	1.130	1.140	1.110	1.130	1.130	22,861,000
2026-07-10	1.150	1.150	1.130	1.150	1.150	6,468,000
2026-07-09	1.140	1.150	1.120	1.130	1.130	12,623,100
2026-07-08	1.170	1.170	1.130	1.140	1.140	38,814,500
2026-07-07	1.190	1.200	1.170	1.180	1.180	15,180,100
2026-07-06	1.200	1.210	1.190	1.190	1.190	7,991,000
2026-07-03	1.220	1.230	1.200	1.200	1.200	10,640,800
2026-07-02	1.210	1.230	1.180	1.220	1.220	23,712,200
2026-07-01	1.200	1.210	1.190	1.200	1.200	9,410,400
2026-06-30	1.200	1.210	1.190	1.200	1.200	8,937,000
2026-06-29	1.190	1.220	1.150	1.210	1.210	24,910,800
2026-06-26	1.220	1.230	1.160	1.180	1.180	52,078,300
2026-06-25	1.310	1.320	1.210	1.230	1.230	66,853,600
2026-06-24	1.320	1.330	1.270	1.300	1.300	32,618,400
2026-06-23	1.310	1.330	1.300	1.310	1.310	27,794,400
2026-06-22	1.310	1.350	1.260	1.290	1.290	47,998,000
2026-06-19	1.360	1.360	1.290	1.330	1.330	40,464,500
2026-06-18	1.330	1.380	1.320	1.350	1.350	55,602,500
2026-06-17	1.310	1.310	1.310	1.310	1.310	0
2026-06-16	1.310	1.320	1.280	1.310	1.310	38,887,200
2026-06-15	1.260	1.320	1.240	1.310	1.310	96,972,700
2026-06-12	1.170	1.210	1.150	1.200	1.200	45,047,200
2026-06-11	1.120	1.150	1.100	1.140	1.140	13,586,100
2026-06-10	1.140	1.150	1.120	1.130	1.130	11,199,000
2026-06-09	1.120	1.140	1.110	1.140	1.140	16,448,400
2026-06-08	1.120	1.120	1.100	1.100	1.100	25,971,400
2026-06-05	1.150	1.150	1.130	1.130	1.130	15,194,700
2026-06-04	1.140	1.160	1.130	1.130	1.130	19,742,900
2026-06-03	1.170	1.170	1.130	1.140	1.140	31,510,100
2026-06-02	1.200	1.200	1.200	1.200	1.200	0
2026-06-01	1.200	1.200	1.200	1.200	1.200	0
2026-05-29	1.180	1.230	1.170	1.200	1.200	57,475,600
2026-05-28	1.180	1.190	1.160	1.170	1.170	18,637,600
2026-05-27	1.160	1.160	1.160	1.160	1.160	0
2026-05-26	1.200	1.200	1.150	1.160	1.160	26,525,400
2026-05-25	1.160	1.190	1.150	1.190	1.190	40,522,600
2026-05-22	1.150	1.160	1.120	1.120	1.120	24,406,300
2026-05-21	1.160	1.170	1.130	1.140	1.140	23,642,300
2026-05-20	1.140	1.160	1.120	1.140	1.140	25,922,900
2026-05-19	1.140	1.170	1.130	1.140	1.140	16,775,200
2026-05-18	1.150	1.150	1.110	1.120	1.120	39,176,800
2026-05-15	1.210	1.220	1.150	1.150	1.150	99,526,900
2026-05-14	1.230	1.230	1.210	1.220	1.220	20,003,400
2026-05-13	1.210	1.230	1.210	1.220	1.220	29,498,700
2026-05-12	1.240	1.250	1.200	1.200	1.200	37,069,600
2026-05-11	1.250	1.260	1.230	1.240	1.240	30,816,300
2026-05-08	1.280	1.300	1.260	1.270	1.270	32,778,800
2026-05-07	1.280	1.330	1.270	1.300	1.300	65,567,500
2026-05-06	1.240	1.270	1.220	1.250	1.250	40,037,900

← NewerPage 2 of 5 · 257 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.