AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-11-13	1.730	1.750	1.710	1.710	1.710	474,800
2025-11-12	1.730	1.740	1.700	1.730	1.730	460,600
2025-11-11	1.710	1.740	1.710	1.730	1.730	409,400
2025-11-10	1.700	1.730	1.690	1.700	1.700	496,400
2025-11-07	1.680	1.700	1.680	1.700	1.700	394,800
2025-11-06	1.710	1.720	1.680	1.690	1.690	583,200
2025-11-05	1.700	1.740	1.670	1.690	1.690	1,655,000
2025-11-04	1.730	1.730	1.690	1.700	1.700	823,100
2025-11-03	1.780	1.780	1.730	1.730	1.730	1,151,400
2025-10-31	1.820	1.840	1.770	1.780	1.780	2,655,200
2025-10-30	1.810	1.840	1.800	1.810	1.810	2,803,500
2025-10-29	1.790	1.830	1.770	1.810	1.810	2,828,600
2025-10-28	1.740	1.810	1.720	1.790	1.790	4,353,400
2025-10-27	1.730	1.730	1.710	1.730	1.730	419,800
2025-10-24	1.720	1.740	1.710	1.720	1.720	373,900
2025-10-23	1.750	1.750	1.710	1.710	1.710	772,200
2025-10-22	1.740	1.760	1.710	1.750	1.750	1,138,600
2025-10-21	1.730	1.750	1.710	1.740	1.740	1,339,900
2025-10-17	1.690	1.760	1.660	1.660	1.660	4,356,400
2025-10-16	1.670	1.710	1.670	1.680	1.680	901,900
2025-10-15	1.630	1.700	1.630	1.670	1.670	1,000,600
2025-10-14	1.690	1.710	1.620	1.630	1.630	1,382,100
2025-10-13	1.670	1.700	1.650	1.690	1.690	1,054,400
2025-10-10	1.710	1.710	1.670	1.690	1.690	724,200
2025-10-09	1.690	1.730	1.690	1.710	1.710	1,612,900
2025-10-08	1.730	1.750	1.680	1.690	1.690	1,685,400
2025-10-07	1.640	1.730	1.600	1.720	1.720	2,664,700
2025-10-06	1.650	1.660	1.620	1.630	1.630	477,100
2025-10-03	1.650	1.670	1.630	1.650	1.650	1,050,700
2025-10-02	1.640	1.680	1.630	1.640	1.640	1,347,800
2025-10-01	1.600	1.650	1.590	1.630	1.630	1,215,700
2025-09-30	1.680	1.680	1.600	1.610	1.610	1,357,300
2025-09-29	1.660	1.760	1.660	1.680	1.680	4,127,100
2025-09-26	1.500	1.670	1.500	1.660	1.660	4,440,300
2025-09-25	1.510	1.520	1.500	1.500	1.500	464,500
2025-09-24	1.460	1.530	1.460	1.510	1.510	1,218,900
2025-09-23	1.460	1.470	1.450	1.460	1.460	330,300
2025-09-22	1.440	1.460	1.430	1.450	1.450	546,900
2025-09-19	1.460	1.460	1.450	1.450	1.450	488,500
2025-09-18	1.470	1.480	1.450	1.460	1.460	619,400
2025-09-17	1.470	1.480	1.450	1.470	1.470	801,400
2025-09-16	1.470	1.470	1.470	1.470	1.470	0
2025-09-15	1.470	1.470	1.470	1.470	1.470	0
2025-09-12	1.470	1.470	1.450	1.470	1.470	152,100
2025-09-11	1.470	1.470	1.460	1.460	1.460	413,900
2025-09-10	1.470	1.470	1.460	1.470	1.470	313,900
2025-09-09	1.480	1.480	1.460	1.460	1.460	494,900
2025-09-08	1.490	1.490	1.470	1.470	1.470	170,800
2025-09-05	1.480	1.480	1.480	1.480	1.480	0
2025-09-04	1.470	1.500	1.470	1.480	1.480	269,900
2025-09-03	1.470	1.500	1.460	1.470	1.470	497,400
2025-09-02	1.530	1.530	1.460	1.470	1.470	766,000
2025-09-01	1.530	1.530	1.530	1.530	1.530	0
2025-08-29	1.550	1.570	1.530	1.530	1.530	782,900
2025-08-28	1.490	1.590	1.480	1.550	1.550	2,314,700
2025-08-27	1.420	1.510	1.420	1.490	1.490	1,556,000
2025-08-26	1.480	1.480	1.450	1.470	1.470	588,700
2025-08-25	1.500	1.510	1.460	1.480	1.480	483,100
2025-08-22	1.460	1.500	1.450	1.500	1.500	370,600
2025-08-21	1.490	1.520	1.450	1.460	1.460	973,200

← NewerPage 5 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.