AirAsia X Berhad (5238.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
16 June 2023 - 16 June 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 June 2024 | 1.5000 | 1.5000 | 1.4900 | 1.5000 | 1.5000 | 566,600 |
| 13 June 2024 | 1.5000 | 1.5200 | 1.4900 | 1.4900 | 1.4900 | 956,200 |
| 12 June 2024 | 1.5200 | 1.5400 | 1.4900 | 1.5000 | 1.5000 | 1,585,800 |
| 11 June 2024 | 1.4700 | 1.5400 | 1.4700 | 1.5200 | 1.5200 | 1,818,600 |
| 10 June 2024 | 1.5100 | 1.5100 | 1.4600 | 1.4700 | 1.4700 | 1,888,800 |
| 07 June 2024 | 1.5300 | 1.5300 | 1.5000 | 1.5100 | 1.5100 | 1,408,900 |
| 06 June 2024 | 1.5200 | 1.5300 | 1.5100 | 1.5300 | 1.5300 | 1,074,700 |
| 05 June 2024 | 1.5200 | 1.5400 | 1.5200 | 1.5200 | 1.5200 | 780,900 |
| 04 June 2024 | 1.5500 | 1.5600 | 1.5200 | 1.5200 | 1.5200 | 1,078,000 |
| 31 May 2024 | 1.5800 | 1.6100 | 1.5300 | 1.5500 | 1.5500 | 1,565,100 |
| 30 May 2024 | 1.6000 | 1.6100 | 1.5700 | 1.5800 | 1.5800 | 1,205,000 |
| 29 May 2024 | 1.6500 | 1.6500 | 1.5800 | 1.6000 | 1.6000 | 1,456,800 |
| 28 May 2024 | 1.6900 | 1.7100 | 1.6300 | 1.6500 | 1.6500 | 11,709,000 |
| 27 May 2024 | 1.6000 | 1.6000 | 1.5600 | 1.5600 | 1.5600 | 2,384,100 |
| 24 May 2024 | 1.5600 | 1.6000 | 1.5300 | 1.5900 | 1.5900 | 4,071,500 |
| 23 May 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5600 | 1.5600 | 1,206,900 |
| 21 May 2024 | 1.5600 | 1.5800 | 1.5400 | 1.5700 | 1.5700 | 981,000 |
| 20 May 2024 | 1.5900 | 1.6200 | 1.5500 | 1.5600 | 1.5600 | 2,736,900 |
| 17 May 2024 | 1.5300 | 1.6100 | 1.5100 | 1.5900 | 1.5900 | 3,715,700 |
| 16 May 2024 | 1.5400 | 1.5600 | 1.5100 | 1.5300 | 1.5300 | 1,738,400 |
| 15 May 2024 | 1.5500 | 1.5700 | 1.5200 | 1.5400 | 1.5400 | 2,081,700 |
| 14 May 2024 | 1.5600 | 1.5900 | 1.5500 | 1.5500 | 1.5500 | 1,491,700 |
| 13 May 2024 | 1.5600 | 1.5800 | 1.5500 | 1.5600 | 1.5600 | 2,028,500 |
| 10 May 2024 | 1.5700 | 1.5900 | 1.5400 | 1.5500 | 1.5500 | 2,686,500 |
| 09 May 2024 | 1.5700 | 1.6000 | 1.5700 | 1.5700 | 1.5700 | 2,044,100 |
| 08 May 2024 | 1.6300 | 1.7000 | 1.5300 | 1.5700 | 1.5700 | 13,228,300 |
| 07 May 2024 | 1.5100 | 1.6400 | 1.5100 | 1.6200 | 1.6200 | 16,982,700 |
| 06 May 2024 | 1.5000 | 1.5300 | 1.4900 | 1.5100 | 1.5100 | 3,909,000 |
| 03 May 2024 | 1.5000 | 1.5200 | 1.4600 | 1.4900 | 1.4900 | 4,474,500 |
| 02 May 2024 | 1.5000 | 1.5300 | 1.4800 | 1.5000 | 1.5000 | 4,670,500 |
| 30 Apr 2024 | 1.5300 | 1.5300 | 1.4600 | 1.5000 | 1.5000 | 7,938,300 |
| 29 Apr 2024 | 1.3900 | 1.5500 | 1.3900 | 1.5300 | 1.5300 | 19,247,600 |
| 26 Apr 2024 | 1.2000 | 1.4000 | 1.1400 | 1.3700 | 1.3700 | 19,311,500 |
| 25 Apr 2024 | 1.2500 | 1.2800 | 1.2000 | 1.2100 | 1.2100 | 4,084,200 |
| 24 Apr 2024 | 1.2100 | 1.2700 | 1.2000 | 1.2400 | 1.2400 | 2,621,300 |
| 23 Apr 2024 | 1.1800 | 1.2200 | 1.1800 | 1.1900 | 1.1900 | 2,029,100 |
| 22 Apr 2024 | 1.1900 | 1.2000 | 1.1500 | 1.1800 | 1.1800 | 3,424,500 |
| 19 Apr 2024 | 1.2500 | 1.2600 | 1.1900 | 1.2000 | 1.2000 | 3,416,100 |
| 18 Apr 2024 | 1.2600 | 1.2700 | 1.2400 | 1.2500 | 1.2500 | 771,500 |
| 17 Apr 2024 | 1.2500 | 1.2800 | 1.2500 | 1.2600 | 1.2600 | 879,800 |
| 16 Apr 2024 | 1.3000 | 1.3000 | 1.2400 | 1.2500 | 1.2500 | 2,376,800 |
| 15 Apr 2024 | 1.3300 | 1.3300 | 1.2800 | 1.3000 | 1.3000 | 2,515,900 |
| 12 Apr 2024 | 1.3200 | 1.3500 | 1.3100 | 1.3300 | 1.3300 | 705,800 |
| 09 Apr 2024 | 1.3000 | 1.3200 | 1.2900 | 1.3100 | 1.3100 | 1,350,600 |
| 08 Apr 2024 | 1.3100 | 1.3200 | 1.3000 | 1.3000 | 1.3000 | 1,943,100 |
| 05 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3100 | 1.3100 | 1,579,900 |
| 04 Apr 2024 | 1.3200 | 1.3200 | 1.3000 | 1.3200 | 1.3200 | 2,333,500 |
| 03 Apr 2024 | 1.3200 | 1.3300 | 1.3000 | 1.3200 | 1.3200 | 1,549,400 |
| 02 Apr 2024 | 1.3500 | 1.3500 | 1.3200 | 1.3300 | 1.3300 | 2,208,300 |
| 01 Apr 2024 | 1.3300 | 1.3700 | 1.3300 | 1.3500 | 1.3500 | 1,210,300 |
| 29 Mar 2024 | 1.3500 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 494,300 |
| 27 Mar 2024 | 1.3800 | 1.3900 | 1.3400 | 1.3400 | 1.3400 | 1,436,700 |
| 26 Mar 2024 | 1.3700 | 1.3800 | 1.3600 | 1.3800 | 1.3800 | 773,600 |
| 25 Mar 2024 | 1.3700 | 1.3700 | 1.3500 | 1.3700 | 1.3700 | 467,000 |
| 22 Mar 2024 | 1.4000 | 1.4000 | 1.3600 | 1.3700 | 1.3700 | 2,320,000 |
| 21 Mar 2024 | 1.4000 | 1.4300 | 1.3900 | 1.3900 | 1.3900 | 1,771,200 |
| 20 Mar 2024 | 1.3800 | 1.4000 | 1.3800 | 1.3900 | 1.3900 | 900,100 |
| 19 Mar 2024 | 1.3900 | 1.4300 | 1.3700 | 1.3800 | 1.3800 | 1,757,500 |
| 18 Mar 2024 | 1.3800 | 1.4300 | 1.3600 | 1.3900 | 1.3900 | 2,574,300 |
| 15 Mar 2024 | 1.3400 | 1.3900 | 1.3300 | 1.3700 | 1.3700 | 2,528,100 |
| 14 Mar 2024 | 1.3600 | 1.3600 | 1.3300 | 1.3300 | 1.3300 | 1,072,100 |
| 13 Mar 2024 | 1.3600 | 1.3700 | 1.3400 | 1.3600 | 1.3600 | 1,464,800 |
| 12 Mar 2024 | 1.3200 | 1.3800 | 1.3200 | 1.3600 | 1.3600 | 1,458,200 |
| 11 Mar 2024 | 1.3300 | 1.3500 | 1.3200 | 1.3200 | 1.3200 | 1,335,200 |
| 08 Mar 2024 | 1.3500 | 1.3700 | 1.3200 | 1.3300 | 1.3300 | 1,901,300 |
| 07 Mar 2024 | 1.2900 | 1.3900 | 1.2900 | 1.3400 | 1.3400 | 4,862,000 |
| 06 Mar 2024 | 1.3800 | 1.3800 | 1.2800 | 1.2900 | 1.2900 | 7,450,900 |
| 05 Mar 2024 | 1.4600 | 1.4700 | 1.3700 | 1.3800 | 1.3800 | 5,785,600 |
| 04 Mar 2024 | 1.4800 | 1.5100 | 1.4300 | 1.4800 | 1.4800 | 3,570,600 |
| 01 Mar 2024 | 1.6400 | 1.6400 | 1.3000 | 1.5000 | 1.5000 | 25,629,400 |
| 29 Feb 2024 | 1.8000 | 1.8200 | 1.6900 | 1.7000 | 1.7000 | 4,362,700 |
| 28 Feb 2024 | 1.7500 | 1.8700 | 1.7500 | 1.7800 | 1.7800 | 6,675,400 |
| 27 Feb 2024 | 1.6700 | 1.7700 | 1.6700 | 1.7500 | 1.7500 | 3,273,100 |
| 26 Feb 2024 | 1.6500 | 1.6800 | 1.6400 | 1.6700 | 1.6700 | 840,200 |
| 23 Feb 2024 | 1.6400 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 1,108,700 |
| 22 Feb 2024 | 1.6600 | 1.6600 | 1.6400 | 1.6400 | 1.6400 | 989,400 |
| 21 Feb 2024 | 1.6600 | 1.6700 | 1.6500 | 1.6600 | 1.6600 | 654,200 |
| 20 Feb 2024 | 1.7100 | 1.7100 | 1.6500 | 1.6600 | 1.6600 | 2,752,500 |
| 19 Feb 2024 | 1.6600 | 1.7300 | 1.6600 | 1.6900 | 1.6900 | 3,610,000 |
| 16 Feb 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 1,141,500 |
| 15 Feb 2024 | 1.6600 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 1,649,400 |
| 14 Feb 2024 | 1.6700 | 1.6900 | 1.6600 | 1.6600 | 1.6600 | 1,054,800 |
| 13 Feb 2024 | 1.6500 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 572,200 |
| 09 Feb 2024 | 1.6300 | 1.6900 | 1.6300 | 1.6500 | 1.6500 | 1,433,200 |
| 08 Feb 2024 | 1.6400 | 1.6500 | 1.6300 | 1.6300 | 1.6300 | 575,800 |
| 07 Feb 2024 | 1.6600 | 1.6700 | 1.6300 | 1.6400 | 1.6400 | 1,221,800 |
| 06 Feb 2024 | 1.6700 | 1.6800 | 1.6500 | 1.6600 | 1.6600 | 810,700 |
| 05 Feb 2024 | 1.6800 | 1.6800 | 1.6500 | 1.6700 | 1.6700 | 890,800 |
| 02 Feb 2024 | 1.7000 | 1.7300 | 1.6700 | 1.6700 | 1.6700 | 2,515,900 |
| 31 Jan 2024 | 1.6700 | 1.7500 | 1.6700 | 1.6900 | 1.6900 | 1,933,800 |
| 30 Jan 2024 | 1.7000 | 1.7200 | 1.6600 | 1.6800 | 1.6800 | 1,612,900 |
| 29 Jan 2024 | 1.7400 | 1.7400 | 1.6800 | 1.7100 | 1.7100 | 2,372,200 |
| 26 Jan 2024 | 1.7700 | 1.7800 | 1.7400 | 1.7500 | 1.7500 | 1,591,300 |
| 24 Jan 2024 | 1.8000 | 1.8200 | 1.7500 | 1.7700 | 1.7700 | 1,912,300 |
| 23 Jan 2024 | 1.7800 | 1.8000 | 1.7700 | 1.7800 | 1.7800 | 923,000 |
| 22 Jan 2024 | 1.7800 | 1.8300 | 1.7700 | 1.7800 | 1.7800 | 1,498,800 |
| 19 Jan 2024 | 1.7600 | 1.7900 | 1.7100 | 1.7700 | 1.7700 | 2,347,900 |
| 18 Jan 2024 | 1.8200 | 1.8400 | 1.7600 | 1.7600 | 1.7600 | 3,630,100 |
| 17 Jan 2024 | 1.8800 | 1.8800 | 1.8200 | 1.8200 | 1.8200 | 2,206,000 |
| 16 Jan 2024 | 1.8800 | 1.9000 | 1.8700 | 1.8700 | 1.8700 | 991,700 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.