AirAsia X Berhad (KLSE:AAX)
Malaysia · Delayed Price · Currency is MYR 1.230
-0.010 (-0.81%)
At close: Apr 28, 2026
AirAsia X Berhad Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 1.63% | 24,676,500 |
| Apr 28, 2026 | 1.24 | 1.24 | 1.22 | 1.23 | 1.23 | -0.81% | 26,006,800 |
| Apr 27, 2026 | 1.25 | 1.28 | 1.22 | 1.24 | 1.24 | -0.80% | 47,548,800 |
| Apr 24, 2026 | 1.22 | 1.26 | 1.21 | 1.25 | 1.25 | 1.63% | 27,436,400 |
| Apr 23, 2026 | 1.28 | 1.30 | 1.22 | 1.23 | 1.23 | -5.38% | 74,031,800 |
| Apr 22, 2026 | 1.36 | 1.40 | 1.30 | 1.30 | 1.30 | -7.14% | 91,264,800 |
| Apr 21, 2026 | 1.31 | 1.41 | 1.30 | 1.40 | 1.40 | 7.69% | 54,491,000 |
| Apr 20, 2026 | 1.28 | 1.32 | 1.26 | 1.30 | 1.30 | -2.26% | 61,685,800 |
| Apr 17, 2026 | 1.25 | 1.34 | 1.23 | 1.33 | 1.33 | 6.40% | 43,564,900 |
| Apr 16, 2026 | 1.24 | 1.28 | 1.23 | 1.25 | 1.25 | 0.81% | 43,050,200 |
| Apr 15, 2026 | 1.22 | 1.24 | 1.20 | 1.24 | 1.24 | 4.20% | 42,264,200 |
| Apr 14, 2026 | 1.18 | 1.19 | 1.16 | 1.19 | 1.19 | 2.59% | 29,807,800 |
| Apr 13, 2026 | 1.16 | 1.18 | 1.15 | 1.16 | 1.16 | -4.13% | 33,130,900 |
| Apr 10, 2026 | 1.21 | 1.22 | 1.19 | 1.21 | 1.21 | 1.68% | 21,974,400 |
| Apr 9, 2026 | 1.23 | 1.24 | 1.18 | 1.19 | 1.19 | -4.80% | 37,161,800 |
| Apr 8, 2026 | 1.29 | 1.29 | 1.22 | 1.25 | 1.25 | 7.76% | 87,337,200 |
| Apr 7, 2026 | 1.17 | 1.20 | 1.14 | 1.16 | 1.16 | -2.52% | 33,843,500 |
| Apr 6, 2026 | 1.16 | 1.21 | 1.14 | 1.19 | 1.19 | 2.59% | 38,524,900 |
| Apr 3, 2026 | 1.14 | 1.19 | 1.13 | 1.16 | 1.16 | 1.75% | 17,697,500 |
| Apr 2, 2026 | 1.24 | 1.26 | 1.12 | 1.14 | 1.14 | -5.79% | 64,569,400 |
| Apr 1, 2026 | 1.16 | 1.23 | 1.13 | 1.21 | 1.21 | 9.01% | 94,624,900 |
| Mar 31, 2026 | 1.10 | 1.14 | 1.07 | 1.11 | 1.11 | 2.78% | 31,183,500 |
| Mar 30, 2026 | 1.11 | 1.15 | 1.08 | 1.08 | 1.08 | -6.90% | 43,539,200 |
| Mar 27, 2026 | 1.16 | 1.18 | 1.13 | 1.16 | 1.16 | - | 31,547,600 |
| Mar 26, 2026 | 1.20 | 1.21 | 1.16 | 1.16 | 1.16 | -6.45% | 41,502,500 |
| Mar 25, 2026 | 1.23 | 1.26 | 1.20 | 1.24 | 1.24 | 5.98% | 49,309,300 |
| Mar 24, 2026 | 1.29 | 1.29 | 1.15 | 1.17 | 1.17 | -4.88% | 57,025,800 |
| Mar 19, 2026 | 1.23 | 1.26 | 1.21 | 1.23 | 1.23 | -5.38% | 30,079,300 |
| Mar 18, 2026 | 1.22 | 1.34 | 1.22 | 1.30 | 1.30 | 8.33% | 51,459,600 |
| Mar 17, 2026 | 1.22 | 1.26 | 1.20 | 1.20 | 1.20 | 0.84% | 30,807,300 |
| Mar 16, 2026 | 1.17 | 1.21 | 1.16 | 1.19 | 1.19 | 2.59% | 27,918,200 |
| Mar 13, 2026 | 1.18 | 1.23 | 1.15 | 1.16 | 1.16 | -4.13% | 32,352,100 |
| Mar 12, 2026 | 1.10 | 1.27 | 1.10 | 1.21 | 1.21 | 0.83% | 71,635,200 |
| Mar 11, 2026 | 1.33 | 1.34 | 1.20 | 1.20 | 1.20 | -6.98% | 61,122,200 |
| Mar 10, 2026 | 1.33 | 1.35 | 1.23 | 1.29 | 1.29 | 17.27% | 134,917,700 |
| Mar 9, 2026 | 0.98 | 1.16 | 0.98 | 1.10 | 1.10 | -14.06% | 183,215,300 |
| Mar 6, 2026 | 1.34 | 1.36 | 1.25 | 1.28 | 1.28 | -9.86% | 166,323,300 |
| Mar 5, 2026 | 1.73 | 1.74 | 1.41 | 1.42 | 1.42 | -15.48% | 90,263,000 |
| Mar 4, 2026 | 1.69 | 1.72 | 1.66 | 1.68 | 1.68 | -1.18% | 21,897,000 |
| Mar 3, 2026 | 1.76 | 1.79 | 1.69 | 1.70 | 1.70 | -2.86% | 22,444,300 |
| Mar 2, 2026 | 1.83 | 1.84 | 1.72 | 1.75 | 1.75 | -11.62% | 59,854,400 |
| Feb 27, 2026 | 2.03 | 2.08 | 1.93 | 1.98 | 1.98 | -3.41% | 15,683,000 |
| Feb 26, 2026 | 2.17 | 2.18 | 2.02 | 2.05 | 2.05 | -4.21% | 18,826,600 |
| Feb 25, 2026 | 2.02 | 2.14 | 2.01 | 2.14 | 2.14 | 5.94% | 20,736,700 |
| Feb 24, 2026 | 1.98 | 2.07 | 1.96 | 2.02 | 2.02 | 1.51% | 16,226,900 |
| Feb 23, 2026 | 1.96 | 2.03 | 1.94 | 1.99 | 1.99 | 2.05% | 18,158,600 |
| Feb 20, 2026 | 1.96 | 1.96 | 1.91 | 1.95 | 1.95 | -0.51% | 7,735,900 |
| Feb 19, 2026 | 1.93 | 1.97 | 1.91 | 1.96 | 1.96 | 1.55% | 7,805,900 |
| Feb 16, 2026 | 1.90 | 1.95 | 1.89 | 1.93 | 1.93 | 1.58% | 4,141,100 |
| Feb 13, 2026 | 1.95 | 1.96 | 1.89 | 1.90 | 1.90 | -2.56% | 10,237,500 |