AirAsia X Bhd historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-20	1.500	1.500	1.480	1.490	1.490	560,000
2025-08-19	1.490	1.510	1.490	1.510	1.510	449,400
2025-08-18	1.510	1.510	1.490	1.490	1.490	445,400
2025-08-15	1.510	1.520	1.490	1.520	1.520	344,100
2025-08-14	1.510	1.510	1.490	1.510	1.510	428,600
2025-08-13	1.520	1.520	1.510	1.510	1.510	727,000
2025-08-12	1.490	1.520	1.490	1.520	1.520	224,100
2025-08-11	1.500	1.510	1.490	1.500	1.500	408,000
2025-08-08	1.490	1.510	1.490	1.500	1.500	380,400
2025-08-07	1.500	1.510	1.490	1.500	1.500	307,700
2025-08-06	1.510	1.520	1.490	1.510	1.510	321,700
2025-08-05	1.530	1.530	1.500	1.510	1.510	143,100
2025-08-04	1.510	1.530	1.490	1.530	1.530	390,700
2025-08-01	1.530	1.530	1.500	1.510	1.510	204,100
2025-07-31	1.500	1.530	1.490	1.510	1.510	278,200
2025-07-30	1.530	1.530	1.500	1.500	1.500	787,000
2025-07-29	1.520	1.550	1.510	1.530	1.530	255,800
2025-07-28	1.530	1.550	1.520	1.520	1.520	366,800
2025-07-25	1.540	1.540	1.520	1.530	1.530	168,900
2025-07-24	1.550	1.550	1.540	1.540	1.540	252,500
2025-07-23	1.530	1.560	1.530	1.550	1.550	211,400
2025-07-22	1.520	1.560	1.510	1.530	1.530	653,700
2025-07-21	1.560	1.560	1.510	1.520	1.520	483,500
2025-07-18	1.540	1.570	1.530	1.550	1.550	932,300
2025-07-17	1.580	1.580	1.530	1.530	1.530	2,222,100
2025-07-16	1.610	1.620	1.570	1.580	1.580	794,400
2025-07-15	1.650	1.650	1.600	1.600	1.600	2,334,800
2025-07-14	1.640	1.640	1.620	1.620	1.620	267,900
2025-07-11	1.650	1.650	1.620	1.630	1.630	272,300
2025-07-10	1.640	1.670	1.630	1.650	1.650	485,600
2025-07-09	1.630	1.640	1.620	1.640	1.640	102,600
2025-07-08	1.630	1.630	1.600	1.630	1.630	1,364,000
2025-07-07	1.620	1.660	1.600	1.630	1.630	1,518,100
2025-07-04	1.610	1.640	1.600	1.620	1.620	656,900
2025-07-03	1.650	1.650	1.620	1.620	1.620	759,400
2025-07-02	1.670	1.680	1.640	1.660	1.660	381,500
2025-07-01	1.640	1.670	1.640	1.670	1.670	337,000
2025-06-30	1.630	1.660	1.630	1.640	1.640	547,500
2025-06-26	1.650	1.650	1.610	1.630	1.630	866,400
2025-06-25	1.630	1.670	1.630	1.640	1.640	257,000
2025-06-24	1.620	1.660	1.580	1.630	1.630	3,385,300
2025-06-23	1.540	1.550	1.500	1.530	1.530	981,300
2025-06-20	1.560	1.580	1.540	1.570	1.570	608,900
2025-06-19	1.590	1.600	1.550	1.560	1.560	1,195,300
2025-06-18	1.640	1.640	1.600	1.600	1.600	240,900
2025-06-17	1.630	1.660	1.620	1.640	1.640	427,800
2025-06-16	1.650	1.650	1.580	1.630	1.630	1,845,400
2025-06-13	1.740	1.740	1.660	1.670	1.670	995,500
2025-06-12	1.750	1.760	1.740	1.740	1.740	349,200
2025-06-11	1.750	1.770	1.730	1.740	1.740	601,400
2025-06-10	1.690	1.760	1.690	1.750	1.750	1,046,500
2025-06-09	1.700	1.700	1.680	1.690	1.690	269,500
2025-06-06	1.690	1.690	1.650	1.680	1.680	471,700
2025-06-05	1.650	1.690	1.650	1.690	1.690	551,800
2025-06-04	1.670	1.680	1.630	1.640	1.640	713,600
2025-06-03	1.700	1.730	1.660	1.670	1.670	941,200
2025-05-30	1.720	1.730	1.680	1.680	1.680	683,000
2025-05-29	1.700	1.760	1.680	1.720	1.720	2,291,600
2025-05-28	1.740	1.790	1.720	1.790	1.790	1,412,100
2025-05-27	1.750	1.770	1.740	1.740	1.740	265,400

← NewerPage 6 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.