AirAsia X Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-26 | 1.710 | 1.780 | 1.700 | 1.740 | 1.740 | 1,122,200 |
| 2025-05-23 | 1.710 | 1.720 | 1.700 | 1.710 | 1.710 | 426,000 |
| 2025-05-22 | 1.650 | 1.680 | 1.640 | 1.660 | 1.660 | 458,800 |
| 2025-05-21 | 1.720 | 1.740 | 1.650 | 1.670 | 1.670 | 1,552,000 |
| 2025-05-20 | 1.780 | 1.780 | 1.730 | 1.740 | 1.740 | 683,900 |
| 2025-05-19 | 1.780 | 1.800 | 1.720 | 1.780 | 1.780 | 1,197,900 |
| 2025-05-16 | 1.790 | 1.800 | 1.770 | 1.800 | 1.800 | 1,727,400 |
| 2025-05-15 | 1.800 | 1.810 | 1.770 | 1.790 | 1.790 | 517,400 |
| 2025-05-14 | 1.820 | 1.820 | 1.780 | 1.800 | 1.800 | 733,000 |
| 2025-05-13 | 1.770 | 1.830 | 1.770 | 1.830 | 1.830 | 3,276,000 |
| 2025-05-09 | 1.760 | 1.780 | 1.750 | 1.760 | 1.760 | 576,800 |
| 2025-05-08 | 1.770 | 1.790 | 1.750 | 1.770 | 1.770 | 1,499,200 |
| 2025-05-07 | 1.750 | 1.770 | 1.740 | 1.770 | 1.770 | 560,200 |
| 2025-05-06 | 1.770 | 1.790 | 1.720 | 1.760 | 1.760 | 1,176,000 |
| 2025-05-05 | 1.700 | 1.780 | 1.700 | 1.770 | 1.770 | 2,292,100 |
| 2025-05-02 | 1.610 | 1.700 | 1.610 | 1.690 | 1.690 | 1,240,300 |
| 2025-04-30 | 1.620 | 1.630 | 1.610 | 1.610 | 1.610 | 438,700 |
| 2025-04-29 | 1.650 | 1.650 | 1.600 | 1.630 | 1.630 | 286,400 |
| 2025-04-28 | 1.620 | 1.650 | 1.600 | 1.640 | 1.640 | 716,700 |
| 2025-04-25 | 1.570 | 1.660 | 1.570 | 1.620 | 1.620 | 2,126,900 |
| 2025-04-24 | 1.520 | 1.580 | 1.520 | 1.570 | 1.570 | 818,800 |
| 2025-04-23 | 1.530 | 1.540 | 1.490 | 1.520 | 1.520 | 492,000 |
| 2025-04-22 | 1.500 | 1.530 | 1.480 | 1.520 | 1.520 | 383,500 |
| 2025-04-21 | 1.530 | 1.540 | 1.490 | 1.500 | 1.500 | 573,000 |
| 2025-04-18 | 1.520 | 1.530 | 1.510 | 1.530 | 1.530 | 294,800 |
| 2025-04-17 | 1.490 | 1.530 | 1.460 | 1.520 | 1.520 | 648,100 |
| 2025-04-16 | 1.550 | 1.560 | 1.510 | 1.510 | 1.510 | 589,200 |
| 2025-04-15 | 1.490 | 1.570 | 1.470 | 1.560 | 1.560 | 1,781,600 |
| 2025-04-14 | 1.410 | 1.490 | 1.400 | 1.490 | 1.490 | 1,005,500 |
| 2025-04-11 | 1.370 | 1.400 | 1.330 | 1.390 | 1.390 | 1,318,900 |
| 2025-04-10 | 1.350 | 1.420 | 1.350 | 1.370 | 1.370 | 2,668,900 |
| 2025-04-09 | 1.300 | 1.300 | 1.230 | 1.270 | 1.270 | 2,344,600 |
| 2025-04-08 | 1.320 | 1.370 | 1.300 | 1.320 | 1.320 | 2,597,400 |
| 2025-04-07 | 1.430 | 1.430 | 1.280 | 1.290 | 1.290 | 4,976,700 |
| 2025-04-04 | 1.490 | 1.530 | 1.460 | 1.480 | 1.480 | 1,433,800 |
| 2025-04-03 | 1.500 | 1.550 | 1.500 | 1.530 | 1.530 | 462,200 |
| 2025-04-02 | 1.550 | 1.550 | 1.530 | 1.530 | 1.530 | 388,000 |
| 2025-03-28 | 1.570 | 1.580 | 1.550 | 1.550 | 1.550 | 223,300 |
| 2025-03-27 | 1.570 | 1.580 | 1.540 | 1.570 | 1.570 | 410,200 |
| 2025-03-26 | 1.540 | 1.570 | 1.540 | 1.570 | 1.570 | 1,618,000 |
| 2025-03-25 | 1.530 | 1.560 | 1.530 | 1.540 | 1.540 | 349,000 |
| 2025-03-24 | 1.570 | 1.600 | 1.520 | 1.520 | 1.520 | 1,114,600 |
| 2025-03-21 | 1.600 | 1.600 | 1.570 | 1.570 | 1.570 | 273,300 |
| 2025-03-20 | 1.600 | 1.610 | 1.570 | 1.600 | 1.600 | 497,600 |
| 2025-03-19 | 1.600 | 1.620 | 1.560 | 1.610 | 1.610 | 667,900 |
| 2025-03-17 | 1.540 | 1.610 | 1.540 | 1.600 | 1.600 | 1,214,000 |
| 2025-03-14 | 1.520 | 1.540 | 1.480 | 1.530 | 1.530 | 485,800 |
| 2025-03-13 | 1.510 | 1.550 | 1.510 | 1.520 | 1.520 | 637,700 |
| 2025-03-12 | 1.540 | 1.550 | 1.470 | 1.500 | 1.500 | 1,459,200 |
| 2025-03-11 | 1.590 | 1.590 | 1.510 | 1.550 | 1.550 | 1,728,700 |
| 2025-03-10 | 1.650 | 1.680 | 1.590 | 1.590 | 1.590 | 1,174,000 |
| 2025-03-07 | 1.560 | 1.650 | 1.560 | 1.620 | 1.620 | 1,815,300 |
| 2025-03-06 | 1.540 | 1.580 | 1.540 | 1.550 | 1.550 | 961,400 |
| 2025-03-05 | 1.470 | 1.550 | 1.470 | 1.530 | 1.530 | 1,300,700 |
| 2025-03-04 | 1.600 | 1.610 | 1.460 | 1.470 | 1.470 | 2,836,800 |
| 2025-03-03 | 1.690 | 1.690 | 1.590 | 1.610 | 1.610 | 2,394,500 |
| 2025-02-28 | 1.760 | 1.760 | 1.690 | 1.730 | 1.730 | 1,237,500 |
| 2025-02-27 | 1.710 | 1.790 | 1.710 | 1.770 | 1.770 | 1,456,600 |
| 2025-02-26 | 1.720 | 1.740 | 1.680 | 1.720 | 1.720 | 810,200 |
| 2025-02-25 | 1.740 | 1.760 | 1.720 | 1.720 | 1.720 | 778,000 |
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.