AirAsia Group Berhad (KLSE:AAGB)
Malaysia · Delayed Price · Currency is MYR 0.7950
+0.0150 (1.92%)
At close: Aug 28, 2026
AirAsia Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 28, 2026 | 0.78 | 0.81 | 0.77 | 0.80 | 0.80 | 1.92% | 24,481,400 |
| Aug 27, 2026 | 0.84 | 0.84 | 0.78 | 0.78 | 0.78 | -6.59% | 35,335,000 |
| Aug 26, 2026 | 0.81 | 0.85 | 0.80 | 0.84 | 0.84 | 7.05% | 34,373,300 |
| Aug 24, 2026 | 0.81 | 0.82 | 0.77 | 0.78 | 0.78 | -3.70% | 64,433,900 |
| Aug 21, 2026 | 0.88 | 0.88 | 0.80 | 0.81 | 0.81 | -8.47% | 77,864,400 |
| Aug 20, 2026 | 0.92 | 0.93 | 0.88 | 0.89 | 0.89 | -3.28% | 33,186,000 |
| Aug 19, 2026 | 0.99 | 0.99 | 0.91 | 0.92 | 0.92 | -7.11% | 57,985,600 |
| Aug 18, 2026 | 1.00 | 1.01 | 0.98 | 0.99 | 0.99 | -1.50% | 12,132,300 |
| Aug 17, 2026 | 1.00 | 1.02 | 0.99 | 1.00 | 1.00 | 1.01% | 15,279,400 |
| Aug 14, 2026 | 0.99 | 1.04 | 0.98 | 0.99 | 0.99 | -1.00% | 40,865,000 |
| Aug 13, 2026 | 1.02 | 1.03 | 1.00 | 1.00 | 1.00 | -0.99% | 16,377,400 |
| Aug 12, 2026 | 1.01 | 1.02 | 1.00 | 1.01 | 1.01 | - | 10,561,600 |
| Aug 11, 2026 | 1.03 | 1.03 | 1.01 | 1.01 | 1.01 | -1.94% | 9,872,900 |
| Aug 10, 2026 | 1.03 | 1.06 | 1.02 | 1.03 | 1.03 | - | 15,624,600 |
| Aug 7, 2026 | 1.04 | 1.04 | 1.02 | 1.03 | 1.03 | -0.96% | 14,856,700 |
| Aug 6, 2026 | 1.06 | 1.06 | 1.04 | 1.04 | 1.04 | -1.89% | 8,693,600 |
| Aug 5, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | 0.95% | 14,323,900 |
| Aug 4, 2026 | 1.06 | 1.06 | 1.04 | 1.05 | 1.05 | 0.96% | 12,928,100 |
| Aug 3, 2026 | 1.07 | 1.08 | 1.04 | 1.04 | 1.04 | -0.95% | 21,687,100 |
| Jul 31, 2026 | 1.06 | 1.08 | 1.03 | 1.05 | 1.05 | -0.94% | 20,825,000 |
| Jul 30, 2026 | 1.05 | 1.07 | 1.03 | 1.06 | 1.06 | - | 12,857,100 |
| Jul 29, 2026 | 1.08 | 1.08 | 1.05 | 1.06 | 1.06 | -2.75% | 18,706,000 |
| Jul 28, 2026 | 1.11 | 1.12 | 1.08 | 1.09 | 1.09 | -1.80% | 9,967,900 |
| Jul 27, 2026 | 1.09 | 1.11 | 1.08 | 1.11 | 1.11 | 4.72% | 14,492,900 |
| Jul 24, 2026 | 1.07 | 1.08 | 1.05 | 1.06 | 1.06 | -1.85% | 18,335,400 |
| Jul 23, 2026 | 1.09 | 1.10 | 1.08 | 1.08 | 1.08 | -0.92% | 10,192,300 |
| Jul 22, 2026 | 1.10 | 1.11 | 1.07 | 1.09 | 1.09 | -1.80% | 13,823,900 |
| Jul 21, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 6,576,200 |
| Jul 20, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | - | 8,053,100 |
| Jul 17, 2026 | 1.13 | 1.13 | 1.10 | 1.11 | 1.11 | -0.89% | 18,330,000 |
| Jul 16, 2026 | 1.13 | 1.14 | 1.11 | 1.12 | 1.12 | -0.88% | 9,800,000 |
| Jul 15, 2026 | 1.11 | 1.15 | 1.11 | 1.13 | 1.13 | 1.80% | 11,144,700 |
| Jul 14, 2026 | 1.11 | 1.12 | 1.10 | 1.11 | 1.11 | -1.77% | 8,580,500 |
| Jul 13, 2026 | 1.13 | 1.14 | 1.11 | 1.13 | 1.13 | -1.74% | 22,861,000 |
| Jul 10, 2026 | 1.15 | 1.15 | 1.13 | 1.15 | 1.15 | 1.77% | 6,468,000 |
| Jul 9, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 12,623,100 |
| Jul 8, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -3.39% | 39,039,900 |
| Jul 7, 2026 | 1.19 | 1.20 | 1.17 | 1.18 | 1.18 | -0.84% | 15,180,100 |
| Jul 6, 2026 | 1.20 | 1.21 | 1.19 | 1.19 | 1.19 | -0.83% | 7,991,000 |
| Jul 3, 2026 | 1.22 | 1.23 | 1.20 | 1.20 | 1.20 | -1.64% | 10,640,800 |
| Jul 2, 2026 | 1.21 | 1.23 | 1.18 | 1.22 | 1.22 | 1.67% | 23,712,200 |
| Jul 1, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | - | 9,410,400 |
| Jun 30, 2026 | 1.20 | 1.21 | 1.19 | 1.20 | 1.20 | -0.83% | 8,937,000 |
| Jun 29, 2026 | 1.19 | 1.22 | 1.15 | 1.21 | 1.21 | 2.54% | 24,910,800 |
| Jun 26, 2026 | 1.22 | 1.23 | 1.16 | 1.18 | 1.18 | -4.07% | 52,078,300 |
| Jun 25, 2026 | 1.31 | 1.32 | 1.21 | 1.23 | 1.23 | -5.38% | 66,853,600 |
| Jun 24, 2026 | 1.32 | 1.33 | 1.27 | 1.30 | 1.30 | -0.76% | 32,618,400 |
| Jun 23, 2026 | 1.31 | 1.33 | 1.30 | 1.31 | 1.31 | 1.55% | 27,794,400 |
| Jun 22, 2026 | 1.31 | 1.35 | 1.26 | 1.29 | 1.29 | -3.01% | 47,998,000 |
| Jun 19, 2026 | 1.36 | 1.36 | 1.29 | 1.33 | 1.33 | -1.48% | 40,464,500 |