AirAsia Berhad (5099.KL)

Kuala Lumpur - Kuala Lumpur Delayed Price. Currency in MYR

Add to watchlist

0.9350+0.0100 (+1.08%)

At close: 4:59PM MYT

Show:

Historical prices

Frequency:

Daily

Currency in MYR

Date	Open	High	Low	Close*	Adj. close**	Volume
05 Mar 2021	0.9300	0.9500	0.9300	0.9350	0.9350	17,338,500
04 Mar 2021	0.9450	0.9550	0.9250	0.9250	0.9250	37,417,300
03 Mar 2021	0.9400	0.9650	0.9350	0.9450	0.9450	39,601,300
02 Mar 2021	0.9550	0.9950	0.9300	0.9350	0.9350	108,131,300
01 Mar 2021	0.9150	0.9750	0.9000	0.9550	0.9550	117,561,600
26 Feb 2021	0.9150	0.9150	0.8800	0.9150	0.9150	43,071,300
25 Feb 2021	0.8950	0.9300	0.8900	0.9200	0.9200	44,760,400
24 Feb 2021	0.9550	0.9600	0.8900	0.9050	0.9050	98,683,900
23 Feb 2021	0.8300	0.9550	0.8300	0.9500	0.9500	284,289,600
22 Feb 2021	0.7850	0.8200	0.7850	0.8150	0.8150	55,043,300
19 Feb 2021	0.7900	0.8000	0.7650	0.7700	0.7700	30,428,700
18 Feb 2021	0.8100	0.8150	0.7900	0.7900	0.7900	19,668,600
17 Feb 2021	0.8250	0.8300	0.8000	0.8050	0.8050	30,103,800
16 Feb 2021	0.7950	0.8200	0.7750	0.8150	0.8150	46,248,700
15 Feb 2021	0.7800	0.8000	0.7750	0.7850	0.7850	17,190,300
11 Feb 2021	0.7800	0.7900	0.7650	0.7700	0.7700	24,339,100
10 Feb 2021	0.7750	0.8300	0.7700	0.8000	0.8000	67,870,300
09 Feb 2021	0.7750	0.7800	0.7600	0.7600	0.7600	13,240,600
08 Feb 2021	0.7450	0.7850	0.7400	0.7650	0.7650	20,296,400
05 Feb 2021	0.7550	0.7550	0.7300	0.7400	0.7400	8,156,700
04 Feb 2021	0.7250	0.7550	0.7200	0.7550	0.7550	21,936,400
03 Feb 2021	0.7000	0.7350	0.7000	0.7200	0.7200	15,800,500
02 Feb 2021	0.6950	0.7250	0.6900	0.6950	0.6950	15,527,100
29 Jan 2021	0.6900	0.7000	0.6800	0.6950	0.6950	14,935,600
27 Jan 2021	0.6900	0.6900	0.6700	0.6800	0.6800	8,153,800
26 Jan 2021	0.6900	0.7000	0.6750	0.6850	0.6850	17,367,200
25 Jan 2021	0.7100	0.7100	0.6700	0.6700	0.6700	40,374,600
22 Jan 2021	0.7200	0.7300	0.7100	0.7200	0.7200	22,913,100
21 Jan 2021	0.7500	0.7550	0.7250	0.7300	0.7300	8,939,800
20 Jan 2021	0.7450	0.7500	0.7400	0.7450	0.7450	5,075,300
19 Jan 2021	0.7500	0.7600	0.7400	0.7450	0.7450	7,615,200
18 Jan 2021	0.7600	0.7600	0.7200	0.7450	0.7450	15,565,900
15 Jan 2021	0.7700	0.7700	0.7500	0.7650	0.7650	9,549,300
14 Jan 2021	0.7800	0.7950	0.7550	0.7550	0.7550	16,366,800
13 Jan 2021	0.7450	0.7850	0.7450	0.7750	0.7750	33,675,600
12 Jan 2021	0.7050	0.7500	0.7000	0.7400	0.7400	26,014,500
11 Jan 2021	0.7200	0.7500	0.7100	0.7250	0.7250	28,742,900
08 Jan 2021	0.7800	0.7850	0.7200	0.7400	0.7400	40,932,200
07 Jan 2021	0.8200	0.8250	0.7600	0.7850	0.7850	43,811,600
06 Jan 2021	0.8500	0.8650	0.8200	0.8300	0.8300	20,514,100
05 Jan 2021	0.8600	0.8700	0.8350	0.8500	0.8500	12,572,900
04 Jan 2021	0.8850	0.8850	0.8500	0.8650	0.8650	9,928,300
31 Dec 2020	0.8800	0.9000	0.8500	0.8850	0.8850	25,125,800
30 Dec 2020	0.9150	0.9200	0.8800	0.8900	0.8900	16,707,600
29 Dec 2020	0.9100	0.9350	0.9050	0.9050	0.9050	23,081,100
28 Dec 2020	0.8750	0.9250	0.8750	0.9050	0.9050	28,297,200
24 Dec 2020	0.8900	0.9000	0.8650	0.8700	0.8700	14,261,800
23 Dec 2020	0.8050	0.8900	0.7800	0.8900	0.8900	57,165,300
22 Dec 2020	0.8650	0.8650	0.8150	0.8150	0.8150	34,824,500
21 Dec 2020	0.8850	0.9000	0.8700	0.8750	0.8750	17,142,600
18 Dec 2020	0.9200	0.9200	0.8750	0.8850	0.8850	37,224,200
17 Dec 2020	0.9600	0.9600	0.9100	0.9200	0.9200	48,475,400
16 Dec 2020	0.9650	0.9850	0.9500	0.9600	0.9600	43,586,400
15 Dec 2020	0.9650	0.9950	0.9350	0.9650	0.9650	96,389,500
14 Dec 2020	0.9200	1.0000	0.9100	0.9900	0.9900	116,287,500
11 Dec 2020	0.8850	0.9200	0.8800	0.9000	0.9000	45,544,600
10 Dec 2020	0.8750	0.8900	0.8650	0.8750	0.8750	22,205,900
09 Dec 2020	0.9000	0.9550	0.8600	0.8750	0.8750	204,814,900
08 Dec 2020	0.8450	0.8900	0.8250	0.8800	0.8800	89,439,900
07 Dec 2020	0.7900	0.8400	0.7850	0.8200	0.8200	47,724,200
04 Dec 2020	0.7550	0.8150	0.7450	0.7650	0.7650	94,261,900
03 Dec 2020	0.7650	0.7750	0.7400	0.7500	0.7500	43,770,200
02 Dec 2020	0.7250	0.7650	0.7150	0.7600	0.7600	43,122,000
01 Dec 2020	0.7200	0.7300	0.7150	0.7250	0.7250	10,842,300
30 Nov 2020	0.7300	0.7400	0.7100	0.7100	0.7100	30,420,600
27 Nov 2020	0.7350	0.7450	0.7200	0.7250	0.7250	18,124,500
26 Nov 2020	0.7350	0.7450	0.7150	0.7350	0.7350	21,433,900
25 Nov 2020	0.7250	0.7750	0.7100	0.7300	0.7300	63,742,000
24 Nov 2020	0.7150	0.7400	0.7100	0.7100	0.7100	24,150,000
23 Nov 2020	0.7200	0.7200	0.7100	0.7100	0.7100	13,073,500
20 Nov 2020	0.7200	0.7450	0.7000	0.7150	0.7150	27,398,200
19 Nov 2020	0.7200	0.7550	0.7150	0.7200	0.7200	24,807,100
18 Nov 2020	0.7400	0.7450	0.7050	0.7250	0.7250	59,650,400
17 Nov 2020	0.7800	0.8400	0.7600	0.7650	0.7650	130,954,700
16 Nov 2020	0.6700	0.7500	0.6600	0.7500	0.7500	114,865,400
13 Nov 2020	0.6700	0.6750	0.6550	0.6600	0.6600	13,144,700
12 Nov 2020	0.6450	0.6850	0.6250	0.6700	0.6700	34,365,300
11 Nov 2020	0.6800	0.6900	0.6400	0.6450	0.6450	21,827,400
10 Nov 2020	0.7200	0.7300	0.6400	0.6800	0.6800	157,237,100
09 Nov 2020	0.5400	0.5400	0.5250	0.5350	0.5350	3,658,700
06 Nov 2020	0.5550	0.5600	0.5400	0.5550	0.5550	4,269,900
05 Nov 2020	0.5400	0.5550	0.5350	0.5500	0.5500	3,490,500
04 Nov 2020	0.5200	0.5400	0.5200	0.5350	0.5350	4,068,300
03 Nov 2020	0.5200	0.5250	0.5100	0.5200	0.5200	3,486,900
02 Nov 2020	0.5600	0.5700	0.5100	0.5200	0.5200	12,554,000
30 Oct 2020	0.5500	0.5550	0.5300	0.5500	0.5500	9,298,400
28 Oct 2020	0.5550	0.5600	0.5500	0.5550	0.5550	3,567,000
27 Oct 2020	0.5600	0.5650	0.5550	0.5600	0.5600	2,867,100
26 Oct 2020	0.5650	0.5750	0.5600	0.5650	0.5650	5,017,300
23 Oct 2020	0.6000	0.6100	0.5650	0.5650	0.5650	16,834,800
22 Oct 2020	0.5750	0.5850	0.5550	0.5550	0.5550	24,783,800
21 Oct 2020	0.5750	0.5900	0.5750	0.5750	0.5750	5,652,100
20 Oct 2020	0.5800	0.5850	0.5750	0.5750	0.5750	6,605,600
19 Oct 2020	0.5900	0.5950	0.5800	0.5850	0.5850	5,954,400
16 Oct 2020	0.5900	0.5950	0.5850	0.5900	0.5900	6,802,300
15 Oct 2020	0.5900	0.6000	0.5850	0.5900	0.5900	4,802,700
14 Oct 2020	0.6000	0.6200	0.5900	0.5950	0.5950	19,077,500
13 Oct 2020	0.5900	0.6900	0.5700	0.6050	0.6050	120,078,700
12 Oct 2020	0.6100	0.6100	0.5900	0.5950	0.5950	13,091,700
09 Oct 2020	0.6100	0.6200	0.6050	0.6050	0.6050	7,089,100
Close price adjusted for splits.*Adjusted close price adjusted for both dividends and splits.

Loading more data...

Straits Times Index3,013.85-0.93(-0.03%)

Nikkei28,864.32-65.78(-0.23%)

Hang Seng29,098.29-138.50(-0.47%)

AirAsia Berhad (5099.KL)

Straits Times Index
3,013.85
-0.93(-0.03%)

Nikkei
28,864.32
-65.78(-0.23%)

Hang Seng
29,098.29
-138.50(-0.47%)