AirAsia X Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-24 | 1.750 | 1.760 | 1.730 | 1.740 | 1.740 | 310,900 |
| 2025-02-21 | 1.740 | 1.770 | 1.730 | 1.750 | 1.750 | 445,700 |
| 2025-02-20 | 1.770 | 1.780 | 1.730 | 1.730 | 1.730 | 837,400 |
| 2025-02-19 | 1.800 | 1.800 | 1.760 | 1.770 | 1.770 | 365,600 |
| 2025-02-18 | 1.770 | 1.820 | 1.770 | 1.790 | 1.790 | 1,270,000 |
| 2025-02-17 | 1.810 | 1.810 | 1.770 | 1.770 | 1.770 | 411,600 |
| 2025-02-14 | 1.780 | 1.820 | 1.760 | 1.810 | 1.810 | 809,200 |
| 2025-02-13 | 1.740 | 1.780 | 1.740 | 1.760 | 1.760 | 759,600 |
| 2025-02-12 | 1.740 | 1.760 | 1.730 | 1.740 | 1.740 | 518,300 |
| 2025-02-10 | 1.800 | 1.800 | 1.730 | 1.730 | 1.730 | 795,800 |
| 2025-02-07 | 1.800 | 1.810 | 1.780 | 1.780 | 1.780 | 498,200 |
| 2025-02-06 | 1.790 | 1.800 | 1.780 | 1.780 | 1.780 | 371,400 |
| 2025-02-05 | 1.770 | 1.800 | 1.760 | 1.790 | 1.790 | 471,700 |
| 2025-02-04 | 1.770 | 1.810 | 1.770 | 1.780 | 1.780 | 585,400 |
| 2025-02-03 | 1.790 | 1.790 | 1.760 | 1.780 | 1.780 | 467,200 |
| 2025-01-31 | 1.770 | 1.820 | 1.770 | 1.800 | 1.800 | 213,500 |
| 2025-01-28 | 1.800 | 1.820 | 1.760 | 1.770 | 1.770 | 714,700 |
| 2025-01-27 | 1.880 | 1.880 | 1.800 | 1.800 | 1.800 | 722,900 |
| 2025-01-24 | 1.790 | 1.880 | 1.790 | 1.880 | 1.880 | 1,480,900 |
| 2025-01-23 | 1.810 | 1.820 | 1.790 | 1.790 | 1.790 | 414,500 |
| 2025-01-22 | 1.830 | 1.840 | 1.810 | 1.820 | 1.820 | 372,500 |
| 2025-01-21 | 1.820 | 1.850 | 1.810 | 1.820 | 1.820 | 439,000 |
| 2025-01-20 | 1.800 | 1.850 | 1.780 | 1.830 | 1.830 | 1,138,400 |
| 2025-01-17 | 1.720 | 1.800 | 1.700 | 1.790 | 1.790 | 933,900 |
| 2025-01-16 | 1.750 | 1.790 | 1.690 | 1.730 | 1.730 | 2,077,800 |
| 2025-01-15 | 1.820 | 1.830 | 1.720 | 1.730 | 1.730 | 3,490,700 |
| 2025-01-14 | 1.830 | 1.860 | 1.810 | 1.810 | 1.810 | 1,713,600 |
| 2025-01-13 | 1.880 | 1.880 | 1.810 | 1.830 | 1.830 | 1,974,500 |
| 2025-01-10 | 1.880 | 1.910 | 1.880 | 1.890 | 1.890 | 754,300 |
| 2025-01-09 | 1.910 | 1.910 | 1.850 | 1.880 | 1.880 | 1,178,300 |
| 2025-01-08 | 1.980 | 1.990 | 1.900 | 1.910 | 1.910 | 1,561,000 |
| 2025-01-07 | 1.960 | 1.990 | 1.950 | 1.980 | 1.980 | 613,200 |
| 2025-01-06 | 2.000 | 2.000 | 1.950 | 1.960 | 1.960 | 1,270,800 |
| 2025-01-03 | 2.020 | 2.030 | 1.990 | 2.000 | 2.000 | 1,226,700 |
| 2025-01-02 | 2.000 | 2.040 | 2.000 | 2.030 | 2.030 | 1,801,100 |
| 2024-12-31 | 2.000 | 2.030 | 1.990 | 2.000 | 2.000 | 1,196,100 |
| 2024-12-30 | 2.030 | 2.050 | 2.000 | 2.000 | 2.000 | 2,001,900 |
| 2024-12-27 | 2.040 | 2.050 | 2.020 | 2.030 | 2.030 | 778,300 |
| 2024-12-26 | 2.030 | 2.080 | 2.020 | 2.050 | 2.050 | 2,314,300 |
| 2024-12-24 | 2.050 | 2.050 | 2.010 | 2.030 | 2.030 | 1,786,900 |
| 2024-12-23 | 1.940 | 2.070 | 1.920 | 2.030 | 2.030 | 6,406,200 |
| 2024-12-20 | 1.860 | 1.950 | 1.860 | 1.940 | 1.940 | 4,278,600 |
| 2024-12-19 | 1.890 | 1.890 | 1.850 | 1.860 | 1.860 | 2,405,600 |
| 2024-12-18 | 1.850 | 1.900 | 1.850 | 1.900 | 1.900 | 1,149,900 |
| 2024-12-17 | 1.870 | 1.880 | 1.850 | 1.850 | 1.850 | 1,350,200 |
| 2024-12-16 | 1.890 | 1.890 | 1.870 | 1.870 | 1.870 | 1,033,200 |
| 2024-12-13 | 1.890 | 1.900 | 1.890 | 1.890 | 1.890 | 465,000 |
| 2024-12-12 | 1.900 | 1.910 | 1.890 | 1.890 | 1.890 | 541,600 |
| 2024-12-11 | 1.920 | 1.940 | 1.890 | 1.900 | 1.900 | 1,255,400 |
| 2024-12-10 | 1.880 | 1.930 | 1.880 | 1.920 | 1.920 | 1,389,100 |
| 2024-12-09 | 1.910 | 1.910 | 1.870 | 1.880 | 1.880 | 2,105,900 |
| 2024-12-06 | 1.920 | 1.940 | 1.900 | 1.910 | 1.910 | 1,251,100 |
| 2024-12-05 | 1.900 | 1.930 | 1.900 | 1.920 | 1.920 | 1,608,300 |
| 2024-12-04 | 1.920 | 1.960 | 1.900 | 1.900 | 1.900 | 4,483,800 |
| 2024-12-03 | 1.920 | 1.930 | 1.900 | 1.920 | 1.920 | 1,623,000 |
| 2024-12-02 | 1.920 | 1.940 | 1.870 | 1.920 | 1.920 | 4,671,900 |
| 2024-11-29 | 2.030 | 2.030 | 1.880 | 1.920 | 1.920 | 12,596,100 |
| 2024-11-28 | 2.060 | 2.070 | 2.000 | 2.040 | 2.040 | 4,399,800 |
| 2024-11-27 | 2.080 | 2.110 | 2.030 | 2.070 | 2.070 | 2,761,500 |
| 2024-11-26 | 2.030 | 2.110 | 2.030 | 2.080 | 2.080 | 3,313,500 |
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.