AirAsia X Berhad (KLSE:AAX)
Malaysia · Delayed Price · Currency is MYR 1.500
-0.010 (-0.66%)
At close: Aug 7, 2025
Satixfy Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 7, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | -0.66% | 307,700 |
| Aug 6, 2025 | 1.51 | 1.52 | 1.49 | 1.51 | 1.51 | - | 321,700 |
| Aug 5, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | -1.31% | 143,100 |
| Aug 4, 2025 | 1.51 | 1.53 | 1.49 | 1.53 | 1.53 | 1.32% | 390,700 |
| Aug 1, 2025 | 1.53 | 1.53 | 1.50 | 1.51 | 1.51 | - | 204,100 |
| Jul 31, 2025 | 1.50 | 1.53 | 1.49 | 1.51 | 1.51 | 0.67% | 278,200 |
| Jul 30, 2025 | 1.53 | 1.53 | 1.50 | 1.50 | 1.50 | -1.96% | 787,000 |
| Jul 29, 2025 | 1.52 | 1.55 | 1.51 | 1.53 | 1.53 | 0.66% | 255,800 |
| Jul 28, 2025 | 1.53 | 1.55 | 1.52 | 1.52 | 1.52 | -0.65% | 366,800 |
| Jul 25, 2025 | 1.54 | 1.54 | 1.52 | 1.53 | 1.53 | -0.65% | 168,900 |
| Jul 24, 2025 | 1.55 | 1.55 | 1.54 | 1.54 | 1.54 | -0.65% | 252,500 |
| Jul 23, 2025 | 1.53 | 1.56 | 1.53 | 1.55 | 1.55 | 1.31% | 211,400 |
| Jul 22, 2025 | 1.52 | 1.56 | 1.51 | 1.53 | 1.53 | 0.66% | 653,700 |
| Jul 21, 2025 | 1.56 | 1.56 | 1.51 | 1.52 | 1.52 | -1.94% | 483,500 |
| Jul 18, 2025 | 1.54 | 1.57 | 1.53 | 1.55 | 1.55 | 1.31% | 932,300 |
| Jul 17, 2025 | 1.58 | 1.58 | 1.53 | 1.53 | 1.53 | -3.16% | 2,222,100 |
| Jul 16, 2025 | 1.61 | 1.62 | 1.57 | 1.58 | 1.58 | -1.25% | 794,400 |
| Jul 15, 2025 | 1.65 | 1.65 | 1.60 | 1.60 | 1.60 | -1.23% | 2,334,800 |
| Jul 14, 2025 | 1.64 | 1.64 | 1.62 | 1.62 | 1.62 | -0.61% | 267,900 |
| Jul 11, 2025 | 1.65 | 1.65 | 1.62 | 1.63 | 1.63 | -1.21% | 272,300 |
| Jul 10, 2025 | 1.64 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 485,600 |
| Jul 9, 2025 | 1.63 | 1.64 | 1.62 | 1.64 | 1.64 | 0.61% | 102,600 |
| Jul 8, 2025 | 1.63 | 1.63 | 1.60 | 1.63 | 1.63 | - | 1,364,000 |
| Jul 7, 2025 | 1.62 | 1.66 | 1.60 | 1.63 | 1.63 | 0.62% | 1,518,100 |
| Jul 4, 2025 | 1.61 | 1.64 | 1.60 | 1.62 | 1.62 | - | 656,900 |
| Jul 3, 2025 | 1.65 | 1.65 | 1.62 | 1.62 | 1.62 | -2.41% | 759,400 |
| Jul 2, 2025 | 1.67 | 1.68 | 1.64 | 1.66 | 1.66 | -0.60% | 381,500 |
| Jul 1, 2025 | 1.64 | 1.67 | 1.64 | 1.67 | 1.67 | 1.83% | 337,000 |
| Jun 30, 2025 | 1.63 | 1.66 | 1.63 | 1.64 | 1.64 | 0.61% | 547,500 |
| Jun 26, 2025 | 1.65 | 1.65 | 1.61 | 1.63 | 1.63 | -0.61% | 866,400 |
| Jun 25, 2025 | 1.63 | 1.67 | 1.63 | 1.64 | 1.64 | 0.61% | 257,000 |
| Jun 24, 2025 | 1.62 | 1.66 | 1.58 | 1.63 | 1.63 | 6.54% | 3,385,300 |
| Jun 23, 2025 | 1.54 | 1.55 | 1.50 | 1.53 | 1.53 | -2.55% | 981,300 |
| Jun 20, 2025 | 1.56 | 1.58 | 1.54 | 1.57 | 1.57 | 0.64% | 608,900 |
| Jun 19, 2025 | 1.59 | 1.60 | 1.55 | 1.56 | 1.56 | -2.50% | 1,195,300 |
| Jun 18, 2025 | 1.64 | 1.64 | 1.60 | 1.60 | 1.60 | -2.44% | 240,900 |
| Jun 17, 2025 | 1.63 | 1.66 | 1.62 | 1.64 | 1.64 | 0.61% | 427,800 |
| Jun 16, 2025 | 1.65 | 1.65 | 1.58 | 1.63 | 1.63 | -2.40% | 1,845,400 |
| Jun 13, 2025 | 1.74 | 1.74 | 1.66 | 1.67 | 1.67 | -4.02% | 995,500 |
| Jun 12, 2025 | 1.75 | 1.76 | 1.74 | 1.74 | 1.74 | - | 349,200 |
| Jun 11, 2025 | 1.75 | 1.77 | 1.73 | 1.74 | 1.74 | -0.57% | 601,400 |
| Jun 10, 2025 | 1.69 | 1.76 | 1.69 | 1.75 | 1.75 | 3.55% | 1,046,500 |
| Jun 9, 2025 | 1.70 | 1.70 | 1.68 | 1.69 | 1.69 | 0.60% | 269,500 |
| Jun 6, 2025 | 1.69 | 1.69 | 1.65 | 1.68 | 1.68 | -0.59% | 471,700 |
| Jun 5, 2025 | 1.65 | 1.69 | 1.65 | 1.69 | 1.69 | 3.05% | 551,800 |
| Jun 4, 2025 | 1.67 | 1.68 | 1.63 | 1.64 | 1.64 | -1.80% | 713,600 |
| Jun 3, 2025 | 1.70 | 1.73 | 1.66 | 1.67 | 1.67 | -0.60% | 941,200 |
| May 30, 2025 | 1.72 | 1.73 | 1.68 | 1.68 | 1.68 | -2.33% | 683,000 |
| May 29, 2025 | 1.70 | 1.76 | 1.68 | 1.72 | 1.72 | -3.91% | 2,291,600 |
| May 28, 2025 | 1.74 | 1.79 | 1.72 | 1.79 | 1.79 | 2.87% | 1,412,100 |