Kuala Lumpur - Delayed Quote MYR

AirAsia X Berhad (5238.KL)

Compare
1.8200
0.0000
(0.00%)
At close: 4:58:05 PM GMT+8
Currency in MYR
Download
Date Open High Low Close
Adj Close
Volume
Jan 22, 20251.83001.84001.81001.82001.8200372,500
Jan 21, 20251.82001.85001.81001.82001.8200439,000
Jan 20, 20251.80001.85001.78001.83001.83001,138,400
Jan 17, 20251.72001.80001.70001.79001.7900933,900
Jan 16, 20251.75001.79001.69001.73001.73002,077,800
Jan 15, 20251.82001.83001.72001.73001.73003,490,700
Jan 14, 20251.83001.86001.81001.81001.81001,713,600
Jan 13, 20251.88001.88001.81001.83001.83001,974,500
Jan 10, 20251.88001.91001.88001.89001.8900754,300
Jan 9, 20251.91001.91001.85001.88001.88001,178,300
Jan 8, 20251.98001.99001.90001.91001.91001,561,000
Jan 7, 20251.96001.99001.95001.98001.9800613,200
Jan 6, 20252.00002.00001.95001.96001.96001,270,800
Jan 3, 20252.02002.03001.99002.00002.00001,226,700
Jan 2, 20252.00002.04002.00002.03002.03001,801,100
Dec 31, 20242.00002.03001.99002.00002.00001,196,100
Dec 30, 20242.03002.05002.00002.00002.00002,001,900
Dec 27, 20242.04002.05002.02002.03002.0300778,300
Dec 26, 20242.03002.08002.02002.05002.05002,314,300
Dec 24, 20242.05002.05002.01002.03002.03001,786,900
Dec 23, 20241.94002.07001.92002.03002.03006,406,200
Dec 20, 20241.86001.95001.86001.94001.94004,278,600
Dec 19, 20241.89001.89001.85001.86001.86002,405,600
Dec 18, 20241.85001.90001.85001.90001.90001,149,900
Dec 17, 20241.87001.88001.85001.85001.85001,350,200
Dec 16, 20241.89001.89001.87001.87001.87001,033,200
Dec 13, 20241.89001.90001.89001.89001.8900465,000
Dec 12, 20241.90001.91001.89001.89001.8900541,600
Dec 11, 20241.92001.94001.89001.90001.90001,255,400
Dec 10, 20241.88001.93001.88001.92001.92001,389,100
Dec 9, 20241.91001.91001.87001.88001.88002,105,900
Dec 6, 20241.92001.94001.90001.91001.91001,251,100
Dec 5, 20241.90001.93001.90001.92001.92001,608,300
Dec 4, 20241.92001.96001.90001.90001.90004,483,800
Dec 3, 20241.92001.93001.90001.92001.92001,623,000
Dec 2, 20241.92001.94001.87001.92001.92004,671,900
Nov 29, 20242.03002.03001.88001.92001.920012,596,100
Nov 28, 20242.06002.07002.00002.04002.04004,399,800
Nov 27, 20242.08002.11002.03002.07002.07002,761,500
Nov 26, 20242.03002.11002.03002.08002.08003,313,500
Nov 25, 20242.07002.08002.03002.04002.04001,631,600
Nov 22, 20242.12002.12002.05002.08002.08002,055,000
Nov 21, 20242.12002.16002.07002.08002.08004,996,700
Nov 20, 20242.00002.14001.99002.12002.120011,561,700
Nov 19, 20241.94002.01001.94002.00002.00007,384,600
Nov 18, 20241.90001.95001.90001.94001.94002,675,900
Nov 15, 20241.89001.90001.88001.90001.9000998,600
Nov 14, 20241.90001.92001.87001.89001.89002,235,200
Nov 13, 20241.90001.93001.88001.91001.91002,129,800
Nov 12, 20241.91001.95001.90001.92001.92004,728,100
Nov 11, 20241.90001.91001.87001.90001.90001,757,300
Nov 8, 20241.87001.91001.87001.89001.8900962,600
Nov 7, 20241.91001.91001.86001.87001.87002,862,100
Nov 6, 20241.92001.94001.87001.91001.91003,799,800
Nov 5, 20241.83001.92001.83001.91001.91002,794,300
Nov 4, 20241.88001.88001.82001.84001.84001,660,500
Nov 1, 20241.87001.87001.84001.86001.86001,959,300
Oct 30, 20241.90001.90001.84001.87001.87002,204,200
Oct 29, 20241.88001.94001.88001.90001.90003,105,800
Oct 28, 20241.97001.97001.86001.88001.88005,724,700
Oct 25, 20241.95002.00001.94001.97001.97003,421,600
Oct 24, 20241.97002.03001.93001.94001.94005,847,100
Oct 23, 20241.88002.00001.87001.99001.990016,146,100
Oct 22, 20241.80001.86001.80001.86001.86006,960,400
Oct 21, 20241.81001.84001.79001.81001.81001,224,000
Oct 18, 20241.80001.85001.76001.81001.81004,341,200
Oct 17, 20241.79001.84001.76001.80001.80004,016,100
Oct 16, 20241.72001.81001.72001.77001.77005,583,000
Oct 15, 20241.75001.77001.70001.73001.73003,083,400
Oct 14, 20241.77001.81001.73001.75001.75003,026,900
Oct 11, 20241.78001.79001.75001.76001.76002,101,100
Oct 10, 20241.83001.86001.76001.77001.77003,775,700
Oct 9, 20241.78001.86001.77001.83001.83006,411,100
Oct 8, 20241.74001.79001.72001.78001.78003,615,500
Oct 7, 20241.76001.82001.75001.76001.76005,030,100
Oct 4, 20241.85001.85001.75001.77001.77005,741,500
Oct 3, 20241.86001.90001.73001.84001.840010,391,500
Oct 2, 20241.94001.96001.81001.82001.820010,994,200
Oct 1, 20241.91002.00001.91001.97001.970013,566,600
Sep 30, 20241.79001.92001.78001.89001.890014,467,500
Sep 27, 20241.66001.79001.65001.77001.770010,317,700
Sep 26, 20241.59001.68001.58001.65001.65004,590,300
Sep 25, 20241.60001.62001.57001.59001.59002,807,100
Sep 24, 20241.68001.70001.60001.60001.60004,255,700
Sep 23, 20241.59001.68001.58001.68001.68008,400,600
Sep 20, 20241.56001.60001.55001.57001.57007,698,000
Sep 19, 20241.50001.58001.50001.55001.55004,187,800
Sep 18, 20241.45001.52001.45001.50001.50003,159,800
Sep 17, 20241.38001.54001.37001.45001.45002,511,500
Sep 13, 20241.33001.38001.33001.36001.36001,220,600
Sep 12, 20241.28001.34001.28001.31001.3100498,700
Sep 11, 20241.29001.29001.27001.28001.2800303,300
Sep 10, 20241.28001.30001.28001.29001.2900152,300
Sep 9, 20241.29001.30001.28001.28001.2800409,600
Sep 6, 20241.31001.31001.30001.30001.3000408,800
Sep 5, 20241.31001.34001.31001.31001.3100512,700
Sep 4, 20241.33001.33001.31001.31001.3100221,300
Sep 3, 20241.31001.33001.30001.33001.3300637,800
Sep 2, 20241.31001.32001.30001.31001.3100514,000
Aug 30, 20241.30001.34001.30001.31001.3100866,200
Aug 29, 20241.30001.35001.28001.31001.31003,172,300
Aug 28, 20241.33001.34001.32001.33001.3300505,300
Aug 27, 20241.35001.35001.32001.33001.3300651,100
Aug 26, 20241.31001.34001.30001.34001.34001,003,400
Aug 23, 20241.33001.33001.30001.30001.30002,073,200
Aug 22, 20241.33001.36001.32001.33001.33003,528,900
Aug 21, 20241.33001.35001.32001.33001.3300743,500
Aug 20, 20241.34001.38001.32001.32001.32002,267,200
Aug 19, 20241.33001.35001.32001.33001.33002,773,100
Aug 16, 20241.34001.35001.33001.33001.3300364,300
Aug 15, 20241.34001.34001.32001.32001.3200762,500
Aug 14, 20241.36001.36001.33001.34001.3400754,200
Aug 13, 20241.37001.37001.34001.35001.3500513,200
Aug 12, 20241.36001.39001.35001.36001.3600611,500
Aug 9, 20241.35001.39001.35001.36001.36001,090,800
Aug 8, 20241.37001.37001.33001.34001.3400966,500
Aug 7, 20241.37001.39001.34001.37001.37001,310,700
Aug 6, 20241.29001.38001.28001.36001.36001,907,200
Aug 5, 20241.41001.41001.25001.31001.31003,670,900
Aug 2, 20241.46001.46001.39001.42001.42001,928,800
Aug 1, 20241.49001.49001.45001.46001.4600813,300
Jul 31, 20241.49001.50001.48001.48001.4800318,300
Jul 30, 20241.54001.55001.49001.49001.49001,322,900
Jul 29, 20241.57001.62001.53001.54001.54003,109,200
Jul 26, 20241.45001.57001.44001.55001.55004,572,100
Jul 25, 20241.43001.49001.43001.46001.46001,557,300
Jul 24, 20241.44001.44001.43001.43001.4300179,100
Jul 23, 20241.43001.45001.43001.44001.4400367,800
Jul 22, 20241.45001.46001.43001.43001.4300790,900
Jul 19, 20241.46001.47001.46001.46001.4600847,200
Jul 18, 20241.47001.47001.45001.47001.4700959,900
Jul 17, 20241.46001.48001.46001.47001.4700434,400
Jul 16, 20241.46001.47001.45001.45001.4500531,600
Jul 15, 20241.46001.47001.45001.47001.4700688,300
Jul 12, 20241.46001.46001.45001.46001.4600483,700
Jul 11, 20241.46001.47001.45001.45001.4500911,900
Jul 10, 20241.47001.47001.46001.46001.4600337,300
Jul 9, 20241.48001.48001.45001.47001.4700817,000
Jul 5, 20241.48001.49001.47001.48001.4800644,900
Jul 4, 20241.49001.49001.47001.48001.4800370,300
Jul 3, 20241.47001.49001.47001.49001.4900923,800
Jul 2, 20241.49001.51001.47001.47001.4700841,800
Jul 1, 20241.50001.50001.48001.49001.4900275,800
Jun 28, 20241.46001.50001.46001.50001.50001,277,800
Jun 27, 20241.46001.48001.46001.46001.4600316,400
Jun 26, 20241.48001.48001.46001.46001.4600732,900
Jun 25, 20241.49001.49001.47001.48001.4800721,500
Jun 24, 20241.49001.51001.48001.48001.48001,001,900
Jun 21, 20241.49001.50001.48001.49001.4900923,300
Jun 20, 20241.51001.52001.46001.49001.49001,453,400
Jun 19, 20241.51001.54001.48001.50001.50001,699,500
Jun 18, 20241.50001.51001.49001.50001.5000858,200
Jun 14, 20241.50001.50001.49001.50001.5000566,600
Jun 13, 20241.50001.52001.49001.49001.4900956,200
Jun 12, 20241.52001.54001.49001.50001.50001,585,800
Jun 11, 20241.47001.54001.47001.52001.52001,818,600
Jun 10, 20241.51001.51001.46001.47001.47001,888,800
Jun 7, 20241.53001.53001.50001.51001.51001,408,900
Jun 6, 20241.52001.53001.51001.53001.53001,074,700
Jun 5, 20241.52001.54001.52001.52001.5200780,900
Jun 4, 20241.55001.56001.52001.52001.52001,078,000
May 31, 20241.58001.61001.53001.55001.55001,565,100
May 30, 20241.60001.61001.57001.58001.58001,205,000
May 29, 20241.65001.65001.58001.60001.60001,456,800
May 28, 20241.69001.71001.63001.65001.650011,709,000
May 27, 20241.60001.60001.56001.56001.56002,384,100
May 24, 20241.56001.60001.53001.59001.59004,071,500
May 23, 20241.57001.59001.54001.56001.56001,206,900
May 21, 20241.56001.58001.54001.57001.5700981,000
May 20, 20241.59001.62001.55001.56001.56002,736,900
May 17, 20241.53001.61001.51001.59001.59003,715,700
May 16, 20241.54001.56001.51001.53001.53001,738,400
May 15, 20241.55001.57001.52001.54001.54002,081,700
May 14, 20241.56001.59001.55001.55001.55001,491,700
May 13, 20241.56001.58001.55001.56001.56002,028,500
May 10, 20241.57001.59001.54001.55001.55002,686,500
May 9, 20241.57001.60001.57001.57001.57002,044,100
May 8, 20241.63001.70001.53001.57001.570013,228,300
May 7, 20241.51001.64001.51001.62001.620016,982,700
May 6, 20241.50001.53001.49001.51001.51003,909,000
May 3, 20241.50001.52001.46001.49001.49004,474,500
May 2, 20241.50001.53001.48001.50001.50004,670,500
Apr 30, 20241.53001.53001.46001.50001.50007,938,300
Apr 29, 20241.39001.55001.39001.53001.530019,247,600
Apr 26, 20241.20001.40001.14001.37001.370019,311,500
Apr 25, 20241.25001.28001.20001.21001.21004,084,200
Apr 24, 20241.21001.27001.20001.24001.24002,621,300
Apr 23, 20241.18001.22001.18001.19001.19002,029,100
Apr 22, 20241.19001.20001.15001.18001.18003,424,500
Apr 19, 20241.25001.26001.19001.20001.20003,416,100
Apr 18, 20241.26001.27001.24001.25001.2500771,500
Apr 17, 20241.25001.28001.25001.26001.2600879,800
Apr 16, 20241.30001.30001.24001.25001.25002,376,800
Apr 15, 20241.33001.33001.28001.30001.30002,515,900
Apr 12, 20241.32001.35001.31001.33001.3300705,800
Apr 9, 20241.30001.32001.29001.31001.31001,350,600
Apr 8, 20241.31001.32001.30001.30001.30001,943,100
Apr 5, 20241.32001.32001.30001.31001.31001,579,900
Apr 4, 20241.32001.32001.30001.32001.32002,333,500
Apr 3, 20241.32001.33001.30001.32001.32001,549,400
Apr 2, 20241.35001.35001.32001.33001.33002,208,300
Apr 1, 20241.33001.37001.33001.35001.35001,210,300
Mar 29, 20241.35001.36001.33001.33001.3300494,300
Mar 27, 20241.38001.39001.34001.34001.34001,436,700
Mar 26, 20241.37001.38001.36001.38001.3800773,600
Mar 25, 20241.37001.37001.35001.37001.3700467,000
Mar 22, 20241.40001.40001.36001.37001.37002,320,000
Mar 21, 20241.40001.43001.39001.39001.39001,771,200
Mar 20, 20241.38001.40001.38001.39001.3900900,100
Mar 19, 20241.39001.43001.37001.38001.38001,757,500
Mar 18, 20241.38001.43001.36001.39001.39002,574,300
Mar 15, 20241.34001.39001.33001.37001.37002,528,100
Mar 14, 20241.36001.36001.33001.33001.33001,072,100
Mar 13, 20241.36001.37001.34001.36001.36001,464,800
Mar 12, 20241.32001.38001.32001.36001.36001,458,200
Mar 11, 20241.33001.35001.32001.32001.32001,335,200
Mar 8, 20241.35001.37001.32001.33001.33001,901,300
Mar 7, 20241.29001.39001.29001.34001.34004,862,000
Mar 6, 20241.38001.38001.28001.29001.29007,450,900
Mar 5, 20241.46001.47001.37001.38001.38005,785,600
Mar 4, 20241.48001.51001.43001.48001.48003,570,600
Mar 1, 20241.64001.64001.30001.50001.500025,629,400
Feb 29, 20241.80001.82001.69001.70001.70004,362,700
Feb 28, 20241.75001.87001.75001.78001.78006,675,400
Feb 27, 20241.67001.77001.67001.75001.75003,273,100
Feb 26, 20241.65001.68001.64001.67001.6700840,200
Feb 23, 20241.64001.66001.64001.64001.64001,108,700
Feb 22, 20241.66001.66001.64001.64001.6400989,400
Feb 21, 20241.66001.67001.65001.66001.6600654,200
Feb 20, 20241.71001.71001.65001.66001.66002,752,500
Feb 19, 20241.66001.73001.66001.69001.69003,610,000
Feb 16, 20241.67001.68001.65001.66001.66001,141,500
Feb 15, 20241.66001.68001.65001.67001.67001,649,400
Feb 14, 20241.67001.69001.66001.66001.66001,054,800
Feb 13, 20241.65001.68001.65001.66001.6600572,200
Feb 9, 20241.63001.69001.63001.65001.65001,433,200
Feb 8, 20241.64001.65001.63001.63001.6300575,800
Feb 7, 20241.66001.67001.63001.64001.64001,221,800
Feb 6, 20241.67001.68001.65001.66001.6600810,700
Feb 5, 20241.68001.68001.65001.67001.6700890,800
Feb 2, 20241.70001.73001.67001.67001.67002,515,900
Jan 31, 20241.67001.75001.67001.69001.69001,933,800
Jan 30, 20241.70001.72001.66001.68001.68001,612,900
Jan 29, 20241.74001.74001.68001.71001.71002,372,200
Jan 26, 20241.77001.78001.74001.75001.75001,591,300
Jan 24, 20241.80001.82001.75001.77001.77001,912,300
Jan 23, 20241.78001.80001.77001.78001.7800923,000
Jan 22, 20241.78001.83001.77001.78001.78001,498,800

Related Tickers

5099.KL Capital A Berhad
0.9400
-1.57%
 
AAV.BK Asia Aviation Public Company Limited
2.2600
0.00%
 
SINGF Singapore Airlines Limited
4.5000
0.00%
 
0670.HK CHINA EAST AIR
2.660
-1.48%
 
C6L.SI Singapore Airlines Limited
6.34
-0.47%
 
WIZZ.L Wizz Air Holdings Plc
1,462.00
+2.02%
 
EZJ.L easyJet plc
484.80
-5.16%
 
UAL United Airlines Holdings, Inc.
108.37
-1.95%
 
DAL Delta Air Lines, Inc.
67.98
-0.53%
 
AAL American Airlines Group Inc.
18.55
-0.51%