AirAsia Group Berhad (KLSE:AAGB)
Malaysia · Delayed Price · Currency is MYR 0.5300
0.00 (0.00%)
At close: Sep 21, 2026
AirAsia Group Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 21, 2026 | 0.54 | 0.56 | 0.53 | 0.53 | 0.53 | - | 55,443,800 |
| Sep 18, 2026 | 0.50 | 0.54 | 0.47 | 0.53 | 0.53 | 4.95% | 147,971,600 |
| Sep 17, 2026 | 0.61 | 0.63 | 0.50 | 0.51 | 0.51 | -21.09% | 155,575,500 |
| Sep 15, 2026 | 0.66 | 0.67 | 0.64 | 0.64 | 0.64 | -2.29% | 10,342,400 |
| Sep 14, 2026 | 0.67 | 0.68 | 0.65 | 0.66 | 0.66 | -3.68% | 11,587,400 |
| Sep 11, 2026 | 0.65 | 0.70 | 0.65 | 0.68 | 0.68 | 2.26% | 16,999,100 |
| Sep 10, 2026 | 0.66 | 0.68 | 0.64 | 0.67 | 0.67 | 0.76% | 19,339,400 |
| Sep 9, 2026 | 0.67 | 0.68 | 0.66 | 0.66 | 0.66 | -1.49% | 14,465,100 |
| Sep 8, 2026 | 0.68 | 0.69 | 0.67 | 0.67 | 0.67 | -1.47% | 10,420,200 |
| Sep 7, 2026 | 0.70 | 0.70 | 0.66 | 0.68 | 0.68 | -3.55% | 31,323,500 |
| Sep 4, 2026 | 0.75 | 0.75 | 0.70 | 0.71 | 0.71 | -4.73% | 16,903,600 |
| Sep 3, 2026 | 0.73 | 0.76 | 0.72 | 0.74 | 0.74 | 4.23% | 15,757,500 |
| Sep 2, 2026 | 0.71 | 0.74 | 0.69 | 0.71 | 0.71 | -0.70% | 26,922,500 |
| Sep 1, 2026 | 0.78 | 0.78 | 0.71 | 0.72 | 0.72 | -10.06% | 32,972,900 |
| 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 |