AirAsia X Berhad (KLSE:AAX)
Malaysia · Delayed Price · Currency is MYR 1.650
+0.070 (4.43%)
At close: Dec 5, 2025
AirAsia X Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1.61 | 1.69 | 1.61 | 1.65 | 1.65 | 4.43% | 2,725,700 |
| Dec 4, 2025 | 1.62 | 1.63 | 1.58 | 1.58 | 1.58 | -2.47% | 1,572,300 |
| Dec 3, 2025 | 1.68 | 1.69 | 1.61 | 1.62 | 1.62 | -2.41% | 2,051,300 |
| Dec 2, 2025 | 1.57 | 1.73 | 1.57 | 1.66 | 1.66 | 5.73% | 3,733,200 |
| Dec 1, 2025 | 1.60 | 1.60 | 1.56 | 1.57 | 1.57 | -2.48% | 806,500 |
| Nov 28, 2025 | 1.66 | 1.66 | 1.59 | 1.61 | 1.61 | -3.01% | 917,000 |
| Nov 27, 2025 | 1.62 | 1.66 | 1.62 | 1.66 | 1.66 | 1.84% | 923,100 |
| Nov 26, 2025 | 1.63 | 1.64 | 1.61 | 1.63 | 1.63 | - | 629,400 |
| Nov 25, 2025 | 1.63 | 1.63 | 1.61 | 1.63 | 1.63 | 0.62% | 399,100 |
| Nov 24, 2025 | 1.62 | 1.64 | 1.61 | 1.62 | 1.62 | - | 432,600 |
| Nov 21, 2025 | 1.64 | 1.64 | 1.59 | 1.62 | 1.62 | -1.82% | 1,406,600 |
| Nov 20, 2025 | 1.66 | 1.70 | 1.65 | 1.65 | 1.65 | -1.20% | 1,326,400 |
| Nov 19, 2025 | 1.66 | 1.67 | 1.65 | 1.67 | 1.67 | 1.21% | 187,900 |
| Nov 18, 2025 | 1.67 | 1.68 | 1.64 | 1.65 | 1.65 | -1.79% | 811,500 |
| Nov 17, 2025 | 1.67 | 1.70 | 1.65 | 1.68 | 1.68 | 0.60% | 466,600 |
| Nov 14, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -2.34% | 1,199,000 |
| Nov 13, 2025 | 1.73 | 1.75 | 1.71 | 1.71 | 1.71 | -1.16% | 474,800 |
| Nov 12, 2025 | 1.73 | 1.74 | 1.70 | 1.73 | 1.73 | - | 460,600 |
| Nov 11, 2025 | 1.71 | 1.74 | 1.71 | 1.73 | 1.73 | 1.76% | 409,400 |
| Nov 10, 2025 | 1.70 | 1.73 | 1.69 | 1.70 | 1.70 | - | 496,400 |
| Nov 7, 2025 | 1.68 | 1.70 | 1.68 | 1.70 | 1.70 | 0.59% | 394,800 |
| Nov 6, 2025 | 1.71 | 1.72 | 1.68 | 1.69 | 1.69 | - | 583,200 |
| Nov 5, 2025 | 1.70 | 1.74 | 1.67 | 1.69 | 1.69 | -0.59% | 1,655,000 |
| Nov 4, 2025 | 1.73 | 1.73 | 1.69 | 1.70 | 1.70 | -1.73% | 823,100 |
| Nov 3, 2025 | 1.78 | 1.78 | 1.73 | 1.73 | 1.73 | -2.81% | 1,151,400 |
| Oct 31, 2025 | 1.82 | 1.84 | 1.77 | 1.78 | 1.78 | -1.66% | 2,655,200 |
| Oct 30, 2025 | 1.81 | 1.84 | 1.80 | 1.81 | 1.81 | - | 2,803,500 |
| Oct 29, 2025 | 1.79 | 1.83 | 1.77 | 1.81 | 1.81 | 1.12% | 2,828,600 |
| Oct 28, 2025 | 1.74 | 1.81 | 1.72 | 1.79 | 1.79 | 3.47% | 4,353,400 |
| Oct 27, 2025 | 1.73 | 1.73 | 1.71 | 1.73 | 1.73 | 0.58% | 419,800 |
| Oct 24, 2025 | 1.72 | 1.74 | 1.71 | 1.72 | 1.72 | 0.58% | 373,900 |
| Oct 23, 2025 | 1.75 | 1.75 | 1.71 | 1.71 | 1.71 | -2.29% | 772,200 |
| Oct 22, 2025 | 1.74 | 1.76 | 1.71 | 1.75 | 1.75 | 0.57% | 1,138,600 |
| Oct 21, 2025 | 1.73 | 1.75 | 1.71 | 1.74 | 1.74 | 4.82% | 1,339,900 |
| Oct 17, 2025 | 1.69 | 1.76 | 1.66 | 1.66 | 1.66 | -1.19% | 4,356,400 |
| Oct 16, 2025 | 1.67 | 1.71 | 1.67 | 1.68 | 1.68 | 0.60% | 901,900 |
| Oct 15, 2025 | 1.63 | 1.70 | 1.63 | 1.67 | 1.67 | 2.45% | 1,000,600 |
| Oct 14, 2025 | 1.69 | 1.71 | 1.62 | 1.63 | 1.63 | -3.55% | 1,382,100 |
| Oct 13, 2025 | 1.67 | 1.70 | 1.65 | 1.69 | 1.69 | - | 1,054,400 |
| Oct 10, 2025 | 1.71 | 1.71 | 1.67 | 1.69 | 1.69 | -1.17% | 724,200 |
| Oct 9, 2025 | 1.69 | 1.73 | 1.69 | 1.71 | 1.71 | 1.18% | 1,612,900 |
| Oct 8, 2025 | 1.73 | 1.75 | 1.68 | 1.69 | 1.69 | -1.74% | 1,685,400 |
| Oct 7, 2025 | 1.64 | 1.73 | 1.60 | 1.72 | 1.72 | 5.52% | 2,664,700 |
| Oct 6, 2025 | 1.65 | 1.66 | 1.62 | 1.63 | 1.63 | -1.21% | 477,100 |
| Oct 3, 2025 | 1.65 | 1.67 | 1.63 | 1.65 | 1.65 | 0.61% | 1,050,700 |
| Oct 2, 2025 | 1.64 | 1.68 | 1.63 | 1.64 | 1.64 | 0.61% | 1,347,800 |
| Oct 1, 2025 | 1.60 | 1.65 | 1.59 | 1.63 | 1.63 | 1.24% | 1,215,700 |
| Sep 30, 2025 | 1.68 | 1.68 | 1.60 | 1.61 | 1.61 | -4.17% | 1,357,300 |
| Sep 29, 2025 | 1.66 | 1.76 | 1.66 | 1.68 | 1.68 | 1.20% | 4,127,100 |
| Sep 26, 2025 | 1.50 | 1.67 | 1.50 | 1.66 | 1.66 | 10.67% | 4,440,300 |