AirAsia Group Berhad (KLSE:AAGB)
Malaysia · Delayed Price · Currency is MYR 1.090
-0.020 (-1.80%)
At close: Jul 22, 2026
AirAsia Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2026 | 1.33 | 1.38 | 1.32 | 1.35 | 1.35 | 3.05% | 55,602,500 |
| Jun 16, 2026 | 1.31 | 1.32 | 1.28 | 1.31 | 1.31 | - | 38,887,200 |
| Jun 15, 2026 | 1.26 | 1.32 | 1.24 | 1.31 | 1.31 | 9.17% | 96,972,700 |
| Jun 12, 2026 | 1.17 | 1.21 | 1.15 | 1.20 | 1.20 | 5.26% | 45,047,200 |
| Jun 11, 2026 | 1.12 | 1.15 | 1.10 | 1.14 | 1.14 | 0.88% | 13,586,100 |
| Jun 10, 2026 | 1.14 | 1.15 | 1.12 | 1.13 | 1.13 | -0.88% | 11,199,000 |
| Jun 9, 2026 | 1.12 | 1.14 | 1.11 | 1.14 | 1.14 | 3.64% | 16,448,400 |
| Jun 8, 2026 | 1.12 | 1.12 | 1.10 | 1.10 | 1.10 | -2.65% | 25,971,400 |
| Jun 5, 2026 | 1.15 | 1.15 | 1.13 | 1.13 | 1.13 | - | 15,194,700 |
| Jun 4, 2026 | 1.14 | 1.16 | 1.13 | 1.13 | 1.13 | -0.88% | 19,742,900 |
| Jun 3, 2026 | 1.17 | 1.17 | 1.13 | 1.14 | 1.14 | -5.00% | 31,510,100 |
| May 29, 2026 | 1.18 | 1.23 | 1.17 | 1.20 | 1.20 | 2.56% | 60,405,500 |
| May 28, 2026 | 1.18 | 1.19 | 1.16 | 1.17 | 1.17 | 0.86% | 18,637,600 |
| May 26, 2026 | 1.20 | 1.20 | 1.15 | 1.16 | 1.16 | -2.52% | 26,525,400 |
| May 25, 2026 | 1.16 | 1.19 | 1.15 | 1.19 | 1.19 | 6.25% | 40,522,600 |
| May 22, 2026 | 1.15 | 1.16 | 1.12 | 1.12 | 1.12 | -1.75% | 24,406,300 |
| May 21, 2026 | 1.16 | 1.17 | 1.13 | 1.14 | 1.14 | - | 23,642,300 |
| May 20, 2026 | 1.14 | 1.16 | 1.12 | 1.14 | 1.14 | - | 25,922,900 |
| May 19, 2026 | 1.14 | 1.17 | 1.13 | 1.14 | 1.14 | 1.79% | 16,775,200 |
| May 18, 2026 | 1.15 | 1.15 | 1.11 | 1.12 | 1.12 | -2.61% | 39,176,800 |
| May 15, 2026 | 1.21 | 1.22 | 1.15 | 1.15 | 1.15 | -5.74% | 99,526,900 |
| May 14, 2026 | 1.23 | 1.23 | 1.21 | 1.22 | 1.22 | - | 20,010,000 |
| May 13, 2026 | 1.21 | 1.23 | 1.21 | 1.22 | 1.22 | 1.67% | 29,498,700 |
| May 12, 2026 | 1.24 | 1.25 | 1.20 | 1.20 | 1.20 | -3.23% | 37,069,600 |
| May 11, 2026 | 1.25 | 1.26 | 1.23 | 1.24 | 1.24 | -2.36% | 30,816,300 |
| May 8, 2026 | 1.28 | 1.30 | 1.26 | 1.27 | 1.27 | -2.31% | 32,778,800 |