AirAsia Group Bhd. (5238) Historical Prices

Time Period

Events

MY:5238 historical prices
Date	Open	High	Low	Close	Adj Close	% Change	Volume	Relative Volume
Nov 11, 2026	0.51	0.51	0.49	0.51	0.51	-1.94%	14,605,700	0.55
Nov 10, 2026	0.54	0.54	0.51	0.52	0.52	+6.19%	26,180,801	0.99
Nov 09, 2026	0.49	0.51	0.48	0.49	0.49	0.00%	0	0.00
Nov 06, 2026	0.51	0.51	0.48	0.49	0.49	-9.35%	23,376,000	0.88
Nov 05, 2026	0.50	0.57	0.50	0.54	0.54	+17.58%	86,776,203	3.43
Nov 04, 2026	0.47	0.47	0.45	0.46	0.46	-1.09%	9,048,500	0.36
Nov 03, 2026	0.46	0.49	0.46	0.46	0.46	+3.37%	20,356,000	0.81
Nov 02, 2026	0.44	0.46	0.43	0.45	0.45	+2.30%	10,314,800	0.41
Oct 30, 2026	0.44	0.44	0.43	0.44	0.44	-1.14%	3,353,700	0.13
Oct 29, 2026	0.45	0.45	0.43	0.44	0.44	-1.12%	8,416,700	0.33
Oct 28, 2026	0.44	0.47	0.43	0.45	0.45	+3.49%	17,379,700	0.68
Oct 27, 2026	0.44	0.44	0.43	0.43	0.43	-2.27%	6,080,800	0.24
Oct 26, 2026	0.43	0.44	0.43	0.44	0.44	+2.33%	4,772,100	0.18
Oct 23, 2026	0.44	0.44	0.42	0.43	0.43	-1.15%	14,501,500	0.56
Oct 22, 2026	0.45	0.45	0.43	0.44	0.44	-2.25%	9,153,500	0.35
Oct 21, 2026	0.44	0.45	0.44	0.45	0.45	+1.14%	7,927,000	0.30
Oct 20, 2026	0.46	0.46	0.43	0.44	0.44	-3.30%	13,691,800	0.52
Oct 19, 2026	0.45	0.46	0.44	0.46	0.46	0.00%	8,421,200	0.32
Oct 16, 2026	0.47	0.47	0.45	0.46	0.46	-2.15%	12,086,800	0.46
Oct 15, 2026	0.45	0.48	0.45	0.47	0.47	+3.33%	20,134,300	0.78
Oct 14, 2026	0.45	0.46	0.44	0.45	0.45	0.00%	10,641,800	0.41
Oct 13, 2026	0.46	0.46	0.45	0.45	0.45	-2.17%	16,746,699	0.64
Oct 12, 2026	0.48	0.48	0.45	0.46	0.46	-3.16%	25,635,800	1.00
Oct 09, 2026	0.48	0.48	0.46	0.48	0.48	0.00%	19,604,300	0.77
Oct 08, 2026	0.48	0.49	0.47	0.48	0.48	0.00%	8,208,500	0.32
Oct 07, 2026	0.50	0.50	0.48	0.48	0.48	-4.04%	18,090,900	0.71
Oct 06, 2026	0.49	0.51	0.48	0.50	0.50	+3.13%	16,667,699	0.65
Oct 05, 2026	0.51	0.51	0.48	0.48	0.48	-4.95%	24,019,400	0.93
Oct 02, 2026	0.52	0.53	0.50	0.51	0.51	-0.98%	21,645,300	0.84
Oct 01, 2026	0.53	0.53	0.51	0.51	0.51	-2.86%	15,264,400	0.60
Sep 30, 2026	0.52	0.54	0.52	0.53	0.53	+2.94%	22,304,500	0.88
Sep 29, 2026	0.53	0.54	0.50	0.51	0.51	-2.86%	23,258,500	0.92
Sep 28, 2026	0.53	0.55	0.53	0.53	0.53	-0.94%	22,793,400	0.91
Sep 25, 2026	0.53	0.54	0.52	0.53	0.53	+0.95%	17,063,100	0.68
Sep 24, 2026	0.55	0.55	0.52	0.53	0.53	-3.67%	30,647,900	1.23
Sep 23, 2026	0.59	0.59	0.54	0.55	0.55	-5.22%	40,546,600	1.61
Sep 22, 2026	0.55	0.59	0.54	0.58	0.58	+8.49%	81,411,100	3.27
Sep 21, 2026	0.54	0.56	0.53	0.53	0.53	0.00%	55,443,800	2.26
Sep 18, 2026	0.50	0.54	0.47	0.53	0.53	+4.95%	147,971,600	6.54
Sep 17, 2026	0.61	0.63	0.50	0.51	0.51	-21.09%	155,575,500	7.43
Sep 16, 2026	0.64	0.67	0.64	0.64	0.64	0.00%	0	0.00
Sep 15, 2026	0.66	0.67	0.64	0.64	0.64	-2.29%	10,342,400	0.46
Sep 14, 2026	0.67	0.68	0.65	0.66	0.66	-3.68%	11,587,400	0.52
Sep 11, 2026	0.65	0.70	0.65	0.68	0.68	+2.26%	16,999,100	0.76
Sep 10, 2026	0.66	0.68	0.64	0.67	0.67	+0.76%	19,339,400	0.82
Sep 09, 2026	0.67	0.68	0.66	0.66	0.66	-1.49%	14,465,100	0.60
Sep 08, 2026	0.68	0.69	0.67	0.67	0.67	-1.47%	10,420,200	0.43
Sep 07, 2026	0.70	0.70	0.66	0.68	0.68	-3.55%	31,323,500	1.31
Sep 04, 2026	0.75	0.75	0.70	0.71	0.71	-4.73%	16,903,600	0.71
Sep 03, 2026	0.73	0.76	0.72	0.74	0.74	+4.23%	15,757,500	0.65

AirAsia Group Bhd. historical prices

AirAsia Group Bhd. (5238) Historical Prices

Become an Expert with TipRanks Premium