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 |
| Sep 25, 2025 | 1.51 | 1.52 | 1.50 | 1.50 | 1.50 | -0.66% | 464,500 |
| Sep 24, 2025 | 1.46 | 1.53 | 1.46 | 1.51 | 1.51 | 3.42% | 1,218,900 |
| Sep 23, 2025 | 1.46 | 1.47 | 1.45 | 1.46 | 1.46 | 0.69% | 330,300 |
| Sep 22, 2025 | 1.44 | 1.46 | 1.43 | 1.45 | 1.45 | - | 546,900 |
| Sep 19, 2025 | 1.46 | 1.46 | 1.45 | 1.45 | 1.45 | -0.68% | 488,500 |
| Sep 18, 2025 | 1.47 | 1.48 | 1.45 | 1.46 | 1.46 | -0.68% | 619,400 |
| Sep 17, 2025 | 1.47 | 1.48 | 1.45 | 1.47 | 1.47 | - | 801,400 |
| Sep 12, 2025 | 1.47 | 1.47 | 1.45 | 1.47 | 1.47 | 0.68% | 152,100 |
| Sep 11, 2025 | 1.47 | 1.47 | 1.46 | 1.46 | 1.46 | -0.68% | 413,900 |
| Sep 10, 2025 | 1.47 | 1.47 | 1.46 | 1.47 | 1.47 | 0.68% | 313,900 |
| Sep 9, 2025 | 1.48 | 1.48 | 1.46 | 1.46 | 1.46 | -0.68% | 494,900 |
| Sep 8, 2025 | 1.49 | 1.49 | 1.47 | 1.47 | 1.47 | -0.68% | 170,800 |
| Sep 4, 2025 | 1.47 | 1.50 | 1.47 | 1.48 | 1.48 | 0.68% | 269,900 |
| Sep 3, 2025 | 1.47 | 1.50 | 1.46 | 1.47 | 1.47 | - | 497,400 |
| Sep 2, 2025 | 1.53 | 1.53 | 1.46 | 1.47 | 1.47 | -3.92% | 766,000 |
| Aug 29, 2025 | 1.55 | 1.57 | 1.53 | 1.53 | 1.53 | -1.29% | 782,900 |
| Aug 28, 2025 | 1.49 | 1.59 | 1.48 | 1.55 | 1.55 | 4.03% | 2,314,700 |
| Aug 27, 2025 | 1.42 | 1.51 | 1.42 | 1.49 | 1.49 | 1.36% | 1,556,000 |
| Aug 26, 2025 | 1.48 | 1.48 | 1.45 | 1.47 | 1.47 | -0.68% | 588,700 |
| Aug 25, 2025 | 1.50 | 1.51 | 1.46 | 1.48 | 1.48 | -1.33% | 483,100 |
| Aug 22, 2025 | 1.46 | 1.50 | 1.45 | 1.50 | 1.50 | 2.74% | 370,600 |
| Aug 21, 2025 | 1.49 | 1.52 | 1.45 | 1.46 | 1.46 | -2.01% | 973,200 |
| Aug 20, 2025 | 1.50 | 1.50 | 1.48 | 1.49 | 1.49 | -1.32% | 560,000 |
| Aug 19, 2025 | 1.49 | 1.51 | 1.49 | 1.51 | 1.51 | 1.34% | 449,400 |
| Aug 18, 2025 | 1.51 | 1.51 | 1.49 | 1.49 | 1.49 | -1.97% | 445,400 |
| Aug 15, 2025 | 1.51 | 1.52 | 1.49 | 1.52 | 1.52 | 0.66% | 344,100 |
| Aug 14, 2025 | 1.51 | 1.51 | 1.49 | 1.51 | 1.51 | - | 428,600 |
| Aug 13, 2025 | 1.52 | 1.52 | 1.51 | 1.51 | 1.51 | -0.66% | 727,000 |
| Aug 12, 2025 | 1.49 | 1.52 | 1.49 | 1.52 | 1.52 | 1.33% | 224,100 |
| Aug 11, 2025 | 1.50 | 1.51 | 1.49 | 1.50 | 1.50 | - | 408,000 |
| Aug 8, 2025 | 1.49 | 1.51 | 1.49 | 1.50 | 1.50 | - | 380,400 |
| 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 |