AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-02-05	2.030	2.030	1.920	1.990	1.990	18,882,600
2026-02-04	2.040	2.090	2.000	2.030	2.030	8,611,000
2026-02-03	2.110	2.160	1.990	2.060	2.060	22,233,900
2026-01-30	2.150	2.170	2.070	2.100	2.100	19,850,600
2026-01-29	2.250	2.250	2.170	2.180	2.180	22,997,300
2026-01-28	2.230	2.290	2.130	2.270	2.270	28,248,500
2026-01-27	2.210	2.330	2.150	2.210	2.210	41,577,300
2026-01-26	1.870	2.200	1.870	2.190	2.190	75,480,400
2026-01-23	1.680	1.910	1.660	1.840	1.840	76,248,100
2026-01-22	1.640	1.670	1.640	1.660	1.660	7,451,500
2026-01-21	1.650	1.660	1.630	1.640	1.640	7,505,400
2026-01-20	1.650	1.680	1.650	1.670	1.670	12,755,700
2026-01-19	1.670	1.670	1.670	1.670	1.670	60,291,900
2026-01-16	1.730	1.730	1.670	1.670	1.670	6,748,500
2026-01-15	1.780	1.780	1.720	1.730	1.730	2,970,900
2026-01-14	1.720	1.800	1.710	1.780	1.780	5,413,300
2026-01-13	1.710	1.740	1.700	1.720	1.720	1,299,100
2026-01-12	1.740	1.740	1.700	1.710	1.710	867,600
2026-01-09	1.750	1.750	1.720	1.740	1.740	660,000
2026-01-08	1.760	1.790	1.720	1.750	1.750	1,640,800
2026-01-07	1.790	1.810	1.740	1.750	1.750	1,955,300
2026-01-06	1.780	1.820	1.780	1.800	1.800	1,358,300
2026-01-05	1.800	1.810	1.760	1.780	1.780	1,045,300
2026-01-02	1.740	1.810	1.730	1.790	1.790	2,726,000
2026-01-01	1.740	1.740	1.740	1.740	1.740	0
2025-12-31	1.750	1.760	1.700	1.740	1.740	3,042,200
2025-12-30	1.770	1.770	1.740	1.750	1.750	632,800
2025-12-29	1.730	1.770	1.730	1.770	1.770	1,177,600
2025-12-26	1.730	1.750	1.730	1.730	1.730	1,304,100
2025-12-25	1.730	1.730	1.730	1.730	1.730	0
2025-12-24	1.740	1.750	1.730	1.730	1.730	271,600
2025-12-23	1.770	1.770	1.730	1.750	1.750	721,800
2025-12-22	1.760	1.780	1.750	1.770	1.770	783,000
2025-12-19	1.740	1.760	1.710	1.760	1.760	1,342,900
2025-12-18	1.730	1.760	1.720	1.740	1.740	1,962,200
2025-12-17	1.680	1.730	1.630	1.720	1.720	3,535,400
2025-12-16	1.820	1.870	1.810	1.830	1.830	5,699,900
2025-12-15	1.810	1.830	1.790	1.820	1.820	2,587,400
2025-12-12	1.660	1.820	1.660	1.810	1.810	5,895,000
2025-12-11	1.660	1.700	1.660	1.690	1.690	1,473,700
2025-12-10	1.700	1.700	1.640	1.660	1.660	1,821,600
2025-12-09	1.690	1.700	1.670	1.690	1.690	707,500
2025-12-08	1.650	1.680	1.640	1.680	1.680	1,374,200
2025-12-05	1.610	1.690	1.610	1.650	1.650	2,725,700
2025-12-04	1.620	1.630	1.580	1.580	1.580	1,572,300
2025-12-03	1.680	1.690	1.610	1.620	1.620	2,051,300
2025-12-02	1.570	1.730	1.570	1.660	1.660	3,733,200
2025-12-01	1.600	1.600	1.560	1.570	1.570	806,500
2025-11-28	1.660	1.660	1.590	1.610	1.610	917,000
2025-11-27	1.620	1.660	1.620	1.660	1.660	923,100
2025-11-26	1.630	1.640	1.610	1.630	1.630	629,400
2025-11-25	1.630	1.630	1.610	1.630	1.630	399,100
2025-11-24	1.620	1.640	1.610	1.620	1.620	432,600
2025-11-21	1.640	1.640	1.590	1.620	1.620	1,396,600
2025-11-20	1.660	1.700	1.650	1.650	1.650	1,326,400
2025-11-19	1.660	1.670	1.650	1.670	1.670	187,900
2025-11-18	1.670	1.680	1.640	1.650	1.650	811,500
2025-11-17	1.670	1.700	1.650	1.680	1.680	466,600
2025-11-14	1.700	1.710	1.670	1.670	1.670	1,199,000
2025-11-13	1.730	1.750	1.710	1.710	1.710	474,800

← NewerPage 4 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.