Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
05 Mar 20210.93000.95000.93000.93500.935017,338,500
04 Mar 20210.94500.95500.92500.92500.925037,417,300
03 Mar 20210.94000.96500.93500.94500.945039,601,300
02 Mar 20210.95500.99500.93000.93500.9350108,131,300
01 Mar 20210.91500.97500.90000.95500.9550117,561,600
26 Feb 20210.91500.91500.88000.91500.915043,071,300
25 Feb 20210.89500.93000.89000.92000.920044,760,400
24 Feb 20210.95500.96000.89000.90500.905098,683,900
23 Feb 20210.83000.95500.83000.95000.9500284,289,600
22 Feb 20210.78500.82000.78500.81500.815055,043,300
19 Feb 20210.79000.80000.76500.77000.770030,428,700
18 Feb 20210.81000.81500.79000.79000.790019,668,600
17 Feb 20210.82500.83000.80000.80500.805030,103,800
16 Feb 20210.79500.82000.77500.81500.815046,248,700
15 Feb 20210.78000.80000.77500.78500.785017,190,300
11 Feb 20210.78000.79000.76500.77000.770024,339,100
10 Feb 20210.77500.83000.77000.80000.800067,870,300
09 Feb 20210.77500.78000.76000.76000.760013,240,600
08 Feb 20210.74500.78500.74000.76500.765020,296,400
05 Feb 20210.75500.75500.73000.74000.74008,156,700
04 Feb 20210.72500.75500.72000.75500.755021,936,400
03 Feb 20210.70000.73500.70000.72000.720015,800,500
02 Feb 20210.69500.72500.69000.69500.695015,527,100
29 Jan 20210.69000.70000.68000.69500.695014,935,600
27 Jan 20210.69000.69000.67000.68000.68008,153,800
26 Jan 20210.69000.70000.67500.68500.685017,367,200
25 Jan 20210.71000.71000.67000.67000.670040,374,600
22 Jan 20210.72000.73000.71000.72000.720022,913,100
21 Jan 20210.75000.75500.72500.73000.73008,939,800
20 Jan 20210.74500.75000.74000.74500.74505,075,300
19 Jan 20210.75000.76000.74000.74500.74507,615,200
18 Jan 20210.76000.76000.72000.74500.745015,565,900
15 Jan 20210.77000.77000.75000.76500.76509,549,300
14 Jan 20210.78000.79500.75500.75500.755016,366,800
13 Jan 20210.74500.78500.74500.77500.775033,675,600
12 Jan 20210.70500.75000.70000.74000.740026,014,500
11 Jan 20210.72000.75000.71000.72500.725028,742,900
08 Jan 20210.78000.78500.72000.74000.740040,932,200
07 Jan 20210.82000.82500.76000.78500.785043,811,600
06 Jan 20210.85000.86500.82000.83000.830020,514,100
05 Jan 20210.86000.87000.83500.85000.850012,572,900
04 Jan 20210.88500.88500.85000.86500.86509,928,300
31 Dec 20200.88000.90000.85000.88500.885025,125,800
30 Dec 20200.91500.92000.88000.89000.890016,707,600
29 Dec 20200.91000.93500.90500.90500.905023,081,100
28 Dec 20200.87500.92500.87500.90500.905028,297,200
24 Dec 20200.89000.90000.86500.87000.870014,261,800
23 Dec 20200.80500.89000.78000.89000.890057,165,300
22 Dec 20200.86500.86500.81500.81500.815034,824,500
21 Dec 20200.88500.90000.87000.87500.875017,142,600
18 Dec 20200.92000.92000.87500.88500.885037,224,200
17 Dec 20200.96000.96000.91000.92000.920048,475,400
16 Dec 20200.96500.98500.95000.96000.960043,586,400
15 Dec 20200.96500.99500.93500.96500.965096,389,500
14 Dec 20200.92001.00000.91000.99000.9900116,287,500
11 Dec 20200.88500.92000.88000.90000.900045,544,600
10 Dec 20200.87500.89000.86500.87500.875022,205,900
09 Dec 20200.90000.95500.86000.87500.8750204,814,900
08 Dec 20200.84500.89000.82500.88000.880089,439,900
07 Dec 20200.79000.84000.78500.82000.820047,724,200
04 Dec 20200.75500.81500.74500.76500.765094,261,900
03 Dec 20200.76500.77500.74000.75000.750043,770,200
02 Dec 20200.72500.76500.71500.76000.760043,122,000
01 Dec 20200.72000.73000.71500.72500.725010,842,300
30 Nov 20200.73000.74000.71000.71000.710030,420,600
27 Nov 20200.73500.74500.72000.72500.725018,124,500
26 Nov 20200.73500.74500.71500.73500.735021,433,900
25 Nov 20200.72500.77500.71000.73000.730063,742,000
24 Nov 20200.71500.74000.71000.71000.710024,150,000
23 Nov 20200.72000.72000.71000.71000.710013,073,500
20 Nov 20200.72000.74500.70000.71500.715027,398,200
19 Nov 20200.72000.75500.71500.72000.720024,807,100
18 Nov 20200.74000.74500.70500.72500.725059,650,400
17 Nov 20200.78000.84000.76000.76500.7650130,954,700
16 Nov 20200.67000.75000.66000.75000.7500114,865,400
13 Nov 20200.67000.67500.65500.66000.660013,144,700
12 Nov 20200.64500.68500.62500.67000.670034,365,300
11 Nov 20200.68000.69000.64000.64500.645021,827,400
10 Nov 20200.72000.73000.64000.68000.6800157,237,100
09 Nov 20200.54000.54000.52500.53500.53503,658,700
06 Nov 20200.55500.56000.54000.55500.55504,269,900
05 Nov 20200.54000.55500.53500.55000.55003,490,500
04 Nov 20200.52000.54000.52000.53500.53504,068,300
03 Nov 20200.52000.52500.51000.52000.52003,486,900
02 Nov 20200.56000.57000.51000.52000.520012,554,000
30 Oct 20200.55000.55500.53000.55000.55009,298,400
28 Oct 20200.55500.56000.55000.55500.55503,567,000
27 Oct 20200.56000.56500.55500.56000.56002,867,100
26 Oct 20200.56500.57500.56000.56500.56505,017,300
23 Oct 20200.60000.61000.56500.56500.565016,834,800
22 Oct 20200.57500.58500.55500.55500.555024,783,800
21 Oct 20200.57500.59000.57500.57500.57505,652,100
20 Oct 20200.58000.58500.57500.57500.57506,605,600
19 Oct 20200.59000.59500.58000.58500.58505,954,400
16 Oct 20200.59000.59500.58500.59000.59006,802,300
15 Oct 20200.59000.60000.58500.59000.59004,802,700
14 Oct 20200.60000.62000.59000.59500.595019,077,500
13 Oct 20200.59000.69000.57000.60500.6050120,078,700
12 Oct 20200.61000.61000.59000.59500.595013,091,700
09 Oct 20200.61000.62000.60500.60500.60507,089,100
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...