AirAsia X Bhd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 2.070 | 2.080 | 2.030 | 2.040 | 2.040 | 1,631,600 |
| 2024-11-22 | 2.120 | 2.120 | 2.050 | 2.080 | 2.080 | 2,055,000 |
| 2024-11-21 | 2.120 | 2.160 | 2.070 | 2.080 | 2.080 | 4,996,700 |
| 2024-11-20 | 2.000 | 2.140 | 1.990 | 2.120 | 2.120 | 11,561,700 |
| 2024-11-19 | 1.940 | 2.010 | 1.940 | 2.000 | 2.000 | 7,399,600 |
| 2024-11-18 | 1.900 | 1.950 | 1.900 | 1.940 | 1.940 | 2,726,600 |
| 2024-11-15 | 1.890 | 1.900 | 1.880 | 1.900 | 1.900 | 998,600 |
| 2024-11-14 | 1.900 | 1.920 | 1.870 | 1.890 | 1.890 | 2,235,200 |
| 2024-11-13 | 1.900 | 1.930 | 1.880 | 1.910 | 1.910 | 2,129,800 |
| 2024-11-12 | 1.910 | 1.950 | 1.900 | 1.920 | 1.920 | 4,728,100 |
| 2024-11-11 | 1.900 | 1.910 | 1.870 | 1.900 | 1.900 | 1,757,300 |
| 2024-11-08 | 1.870 | 1.910 | 1.870 | 1.890 | 1.890 | 962,600 |
| 2024-11-07 | 1.910 | 1.910 | 1.860 | 1.870 | 1.870 | 2,862,100 |
| 2024-11-06 | 1.920 | 1.940 | 1.870 | 1.910 | 1.910 | 3,799,800 |
| 2024-11-05 | 1.830 | 1.920 | 1.830 | 1.910 | 1.910 | 2,794,300 |
| 2024-11-04 | 1.880 | 1.880 | 1.820 | 1.840 | 1.840 | 1,660,500 |
| 2024-11-01 | 1.870 | 1.870 | 1.840 | 1.860 | 1.860 | 1,959,300 |
| 2024-10-30 | 1.900 | 1.900 | 1.840 | 1.870 | 1.870 | 2,204,200 |
| 2024-10-29 | 1.880 | 1.940 | 1.880 | 1.900 | 1.900 | 3,105,800 |
| 2024-10-28 | 1.970 | 1.970 | 1.860 | 1.880 | 1.880 | 5,724,700 |
| 2024-10-25 | 1.950 | 2.000 | 1.940 | 1.970 | 1.970 | 3,421,600 |
| 2024-10-24 | 1.970 | 2.030 | 1.930 | 1.940 | 1.940 | 5,847,100 |
| 2024-10-23 | 1.880 | 2.000 | 1.870 | 1.990 | 1.990 | 16,146,100 |
| 2024-10-22 | 1.800 | 1.860 | 1.800 | 1.860 | 1.860 | 6,960,400 |
| 2024-10-21 | 1.810 | 1.840 | 1.790 | 1.810 | 1.810 | 1,224,000 |
| 2024-10-18 | 1.800 | 1.850 | 1.760 | 1.810 | 1.810 | 4,341,200 |
| 2024-10-17 | 1.790 | 1.840 | 1.760 | 1.800 | 1.800 | 4,016,100 |
| 2024-10-16 | 1.720 | 1.810 | 1.720 | 1.770 | 1.770 | 5,583,000 |
| 2024-10-15 | 1.750 | 1.770 | 1.700 | 1.730 | 1.730 | 3,083,400 |
| 2024-10-14 | 1.770 | 1.810 | 1.730 | 1.750 | 1.750 | 3,026,900 |
| 2024-10-11 | 1.780 | 1.790 | 1.750 | 1.760 | 1.760 | 2,101,100 |
| 2024-10-10 | 1.830 | 1.860 | 1.760 | 1.770 | 1.770 | 3,775,700 |
| 2024-10-09 | 1.780 | 1.860 | 1.770 | 1.830 | 1.830 | 6,411,100 |
| 2024-10-08 | 1.740 | 1.790 | 1.720 | 1.780 | 1.780 | 3,615,500 |
| 2024-10-07 | 1.760 | 1.820 | 1.750 | 1.760 | 1.760 | 5,030,100 |
| 2024-10-04 | 1.850 | 1.850 | 1.750 | 1.770 | 1.770 | 5,741,500 |
| 2024-10-03 | 1.860 | 1.900 | 1.730 | 1.840 | 1.840 | 10,391,500 |
| 2024-10-02 | 1.940 | 1.960 | 1.810 | 1.820 | 1.820 | 10,994,200 |
| 2024-10-01 | 1.910 | 2.000 | 1.910 | 1.970 | 1.970 | 13,566,600 |
| 2024-09-30 | 1.790 | 1.920 | 1.780 | 1.890 | 1.890 | 14,467,500 |
| 2024-09-27 | 1.660 | 1.790 | 1.650 | 1.770 | 1.770 | 10,317,700 |
| 2024-09-26 | 1.590 | 1.680 | 1.580 | 1.650 | 1.650 | 4,590,300 |
| 2024-09-25 | 1.600 | 1.620 | 1.570 | 1.590 | 1.590 | 2,807,100 |
| 2024-09-24 | 1.680 | 1.700 | 1.600 | 1.600 | 1.600 | 4,255,700 |
| 2024-09-23 | 1.590 | 1.680 | 1.580 | 1.680 | 1.680 | 8,400,600 |
| 2024-09-20 | 1.560 | 1.600 | 1.550 | 1.570 | 1.570 | 7,698,000 |
| 2024-09-19 | 1.500 | 1.580 | 1.500 | 1.550 | 1.550 | 4,187,800 |
| 2024-09-18 | 1.450 | 1.520 | 1.450 | 1.500 | 1.500 | 3,159,800 |
| 2024-09-17 | 1.380 | 1.540 | 1.370 | 1.450 | 1.450 | 2,511,500 |
| 2024-09-13 | 1.330 | 1.380 | 1.330 | 1.360 | 1.360 | 1,220,600 |
| 2024-09-12 | 1.280 | 1.340 | 1.280 | 1.310 | 1.310 | 498,700 |
| 2024-09-11 | 1.290 | 1.290 | 1.270 | 1.280 | 1.280 | 303,300 |
| 2024-09-10 | 1.280 | 1.300 | 1.280 | 1.290 | 1.290 | 152,300 |
| 2024-09-09 | 1.290 | 1.300 | 1.280 | 1.280 | 1.280 | 409,600 |
| 2024-09-06 | 1.310 | 1.310 | 1.300 | 1.300 | 1.300 | 408,800 |
| 2024-09-05 | 1.310 | 1.340 | 1.310 | 1.310 | 1.310 | 512,700 |
| 2024-09-04 | 1.330 | 1.330 | 1.310 | 1.310 | 1.310 | 221,300 |
| 2024-09-03 | 1.310 | 1.330 | 1.300 | 1.330 | 1.330 | 637,800 |
| 2024-09-02 | 1.310 | 1.320 | 1.300 | 1.310 | 1.310 | 514,000 |
| 2024-08-30 | 1.300 | 1.340 | 1.300 | 1.310 | 1.310 | 866,200 |
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.