AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-05-06	1.240	1.270	1.220	1.250	1.250	40,037,900
2026-05-05	1.220	1.220	1.200	1.220	1.220	26,062,600
2026-05-04	1.230	1.240	1.210	1.230	1.230	21,781,500
2026-05-01	1.200	1.200	1.200	1.200	1.200	0
2026-04-30	1.230	1.260	1.200	1.200	1.200	44,300,300
2026-04-29	1.240	1.280	1.230	1.250	1.250	24,676,500
2026-04-28	1.240	1.240	1.220	1.230	1.230	26,006,800
2026-04-27	1.250	1.280	1.220	1.240	1.240	47,548,800
2026-04-24	1.220	1.260	1.210	1.250	1.250	27,436,400
2026-04-23	1.280	1.300	1.220	1.230	1.230	74,031,800
2026-04-22	1.360	1.400	1.300	1.300	1.300	91,264,800
2026-04-21	1.310	1.410	1.300	1.400	1.400	54,491,000
2026-04-20	1.280	1.320	1.260	1.300	1.300	61,685,800
2026-04-17	1.250	1.340	1.230	1.330	1.330	43,564,900
2026-04-16	1.240	1.280	1.230	1.250	1.250	43,050,200
2026-04-15	1.220	1.240	1.200	1.240	1.240	42,264,200
2026-04-14	1.180	1.190	1.160	1.190	1.190	29,807,800
2026-04-13	1.160	1.180	1.150	1.160	1.160	33,130,900
2026-04-10	1.210	1.220	1.190	1.210	1.210	21,974,400
2026-04-09	1.230	1.240	1.180	1.190	1.190	37,161,800
2026-04-08	1.290	1.290	1.220	1.250	1.250	87,337,200
2026-04-07	1.170	1.200	1.140	1.160	1.160	33,200,400
2026-04-06	1.160	1.210	1.140	1.190	1.190	38,524,900
2026-04-03	1.140	1.190	1.130	1.160	1.160	17,697,500
2026-04-02	1.240	1.260	1.120	1.140	1.140	64,569,400
2026-04-01	1.160	1.230	1.130	1.210	1.210	94,624,900
2026-03-31	1.100	1.140	1.070	1.110	1.110	31,183,500
2026-03-30	1.110	1.150	1.080	1.080	1.080	43,539,200
2026-03-27	1.160	1.180	1.130	1.160	1.160	31,547,600
2026-03-26	1.200	1.210	1.160	1.160	1.160	41,502,500
2026-03-25	1.230	1.260	1.200	1.240	1.240	49,309,300
2026-03-24	1.290	1.290	1.150	1.170	1.170	56,819,600
2026-03-20	1.230	1.230	1.230	1.230	1.230	0
2026-03-19	1.230	1.260	1.210	1.230	1.230	30,079,300
2026-03-18	1.220	1.340	1.220	1.300	1.300	51,459,600
2026-03-17	1.220	1.260	1.200	1.200	1.200	30,807,300
2026-03-16	1.170	1.210	1.160	1.190	1.190	27,918,200
2026-03-13	1.180	1.230	1.150	1.160	1.160	32,352,100
2026-03-12	1.100	1.270	1.100	1.210	1.210	71,635,203
2026-03-11	1.330	1.340	1.200	1.200	1.200	61,122,199
2026-03-10	1.330	1.350	1.230	1.290	1.290	134,917,703
2026-03-09	0.980	1.160	0.980	1.100	1.100	183,215,297
2026-03-06	1.340	1.360	1.250	1.280	1.280	164,605,600
2026-03-05	1.730	1.740	1.410	1.420	1.420	90,263,000
2026-03-04	1.690	1.720	1.660	1.680	1.680	21,897,000
2026-03-03	1.760	1.790	1.690	1.700	1.700	22,444,300
2026-03-02	1.830	1.840	1.720	1.750	1.750	59,854,400
2026-02-27	2.030	2.080	1.930	1.980	1.980	15,683,000
2026-02-26	2.170	2.180	2.020	2.050	2.050	18,826,600
2026-02-25	2.020	2.140	2.010	2.140	2.140	20,736,700
2026-02-24	1.980	2.070	1.960	2.020	2.020	16,226,900
2026-02-23	1.960	2.030	1.940	1.990	1.990	18,158,600
2026-02-20	1.960	1.960	1.910	1.950	1.950	7,735,900
2026-02-19	1.930	1.970	1.910	1.960	1.960	7,805,900
2026-02-16	1.900	1.950	1.890	1.930	1.930	4,141,100
2026-02-13	1.950	1.960	1.890	1.900	1.900	10,237,500
2026-02-12	1.950	1.980	1.930	1.950	1.950	7,005,100
2026-02-11	2.010	2.030	1.930	1.950	1.950	8,974,900
2026-02-10	2.000	2.060	1.980	2.010	2.010	11,298,400
2026-02-09	1.960	2.020	1.940	1.980	1.980	18,750,100

← NewerPage 3 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.