Skip to content
KUALALUMPUR stocks: 261Advancing: 115Declining: 84Currency: MYR
Open Tradzy

AirAsia Group Berhad (5238) Price History

Daily open, high, low, close and volume for AirAsia Group Berhad (5238) from 2025-10-09 to 2026-10-09, newest first.

‹ 5238 price and chart
DateOpenHighLowCloseVolume
2026-10-09MYR 0.4750MYR 0.4750MYR 0.4600MYR 0.475019,604,300
2026-10-08MYR 0.4750MYR 0.4850MYR 0.4700MYR 0.47508,208,500
2026-10-07MYR 0.4950MYR 0.5000MYR 0.4750MYR 0.475018,090,900
2026-10-06MYR 0.4850MYR 0.5050MYR 0.4800MYR 0.495016,667,700
2026-10-05MYR 0.5050MYR 0.5100MYR 0.4750MYR 0.480024,019,400
2026-10-02MYR 0.5200MYR 0.5300MYR 0.5000MYR 0.505021,645,300
2026-10-01MYR 0.5250MYR 0.5300MYR 0.5050MYR 0.510015,264,400
2026-09-30MYR 0.5200MYR 0.5350MYR 0.5150MYR 0.525022,304,500
2026-09-29MYR 0.5300MYR 0.5350MYR 0.5000MYR 0.510023,258,500
2026-09-28MYR 0.5300MYR 0.5450MYR 0.5250MYR 0.525022,793,400
2026-09-25MYR 0.5250MYR 0.5400MYR 0.5200MYR 0.530017,063,100
2026-09-24MYR 0.5450MYR 0.5450MYR 0.5200MYR 0.525030,641,100
2026-09-23MYR 0.5850MYR 0.5850MYR 0.5400MYR 0.545040,546,600
2026-09-22MYR 0.5500MYR 0.5900MYR 0.5400MYR 0.575081,411,100
2026-09-21MYR 0.5400MYR 0.5600MYR 0.5300MYR 0.530055,443,800
2026-09-18MYR 0.5000MYR 0.5400MYR 0.4700MYR 0.5300147,971,600
2026-09-17MYR 0.6100MYR 0.6300MYR 0.5000MYR 0.5050155,575,500
2026-09-15MYR 0.6550MYR 0.6700MYR 0.6350MYR 0.640010,342,400
2026-09-14MYR 0.6700MYR 0.6750MYR 0.6500MYR 0.655011,587,400
2026-09-11MYR 0.6450MYR 0.6950MYR 0.6450MYR 0.680016,999,100
2026-09-10MYR 0.6550MYR 0.6800MYR 0.6350MYR 0.665019,339,400
2026-09-09MYR 0.6700MYR 0.6800MYR 0.6550MYR 0.660014,465,100
2026-09-08MYR 0.6750MYR 0.6900MYR 0.6700MYR 0.670010,420,200
2026-09-07MYR 0.7000MYR 0.7000MYR 0.6550MYR 0.680031,323,500
2026-09-04MYR 0.7450MYR 0.7500MYR 0.7000MYR 0.705016,903,600
2026-09-03MYR 0.7300MYR 0.7550MYR 0.7150MYR 0.740015,757,500
2026-09-02MYR 0.7100MYR 0.7350MYR 0.6850MYR 0.710026,922,500
2026-09-01MYR 0.7800MYR 0.7800MYR 0.7100MYR 0.715032,972,900
2026-08-28MYR 0.7800MYR 0.8050MYR 0.7700MYR 0.795024,481,400
2026-08-27MYR 0.8350MYR 0.8350MYR 0.7750MYR 0.780035,335,000
2026-08-26MYR 0.8050MYR 0.8450MYR 0.8000MYR 0.835034,373,300
2026-08-24MYR 0.8050MYR 0.8150MYR 0.7700MYR 0.780064,433,900
2026-08-21MYR 0.8800MYR 0.8800MYR 0.8000MYR 0.810077,864,400
2026-08-20MYR 0.9200MYR 0.9250MYR 0.8800MYR 0.885033,186,000
2026-08-19MYR 0.9850MYR 0.9850MYR 0.9100MYR 0.915057,985,600
2026-08-18MYR 1.00MYR 1.01MYR 0.9800MYR 0.985012,132,300
2026-08-17MYR 0.9950MYR 1.02MYR 0.9900MYR 1.0015,279,400
2026-08-14MYR 0.9900MYR 1.04MYR 0.9800MYR 0.990040,865,000
2026-08-13MYR 1.02MYR 1.03MYR 1.00MYR 1.0016,377,400
2026-08-12MYR 1.01MYR 1.02MYR 1.00MYR 1.0110,561,600
2026-08-11MYR 1.03MYR 1.03MYR 1.01MYR 1.019,872,900
2026-08-10MYR 1.03MYR 1.06MYR 1.02MYR 1.0315,624,600
2026-08-07MYR 1.04MYR 1.04MYR 1.02MYR 1.0314,856,700
2026-08-06MYR 1.06MYR 1.06MYR 1.04MYR 1.048,693,600
2026-08-05MYR 1.07MYR 1.08MYR 1.05MYR 1.0614,323,900
2026-08-04MYR 1.06MYR 1.06MYR 1.04MYR 1.0512,928,100
2026-08-03MYR 1.07MYR 1.08MYR 1.04MYR 1.0421,687,100
2026-07-31MYR 1.06MYR 1.08MYR 1.03MYR 1.0520,825,000
2026-07-30MYR 1.05MYR 1.07MYR 1.03MYR 1.0612,857,100
2026-07-29MYR 1.08MYR 1.08MYR 1.05MYR 1.0618,706,000
2026-07-28MYR 1.11MYR 1.12MYR 1.08MYR 1.099,967,900
2026-07-27MYR 1.09MYR 1.11MYR 1.08MYR 1.1114,492,900
2026-07-24MYR 1.07MYR 1.08MYR 1.05MYR 1.0618,335,400
2026-07-23MYR 1.09MYR 1.10MYR 1.08MYR 1.0810,192,300
2026-07-22MYR 1.10MYR 1.11MYR 1.07MYR 1.0913,823,900
2026-07-21MYR 1.11MYR 1.12MYR 1.10MYR 1.116,576,200
2026-07-20MYR 1.11MYR 1.12MYR 1.10MYR 1.118,053,100
2026-07-17MYR 1.13MYR 1.13MYR 1.10MYR 1.1118,330,000
2026-07-16MYR 1.13MYR 1.14MYR 1.11MYR 1.129,800,000
2026-07-15MYR 1.11MYR 1.15MYR 1.11MYR 1.1311,144,700
2026-07-14MYR 1.11MYR 1.12MYR 1.10MYR 1.118,580,500
2026-07-13MYR 1.13MYR 1.14MYR 1.11MYR 1.1322,861,000
2026-07-10MYR 1.15MYR 1.15MYR 1.13MYR 1.156,468,000
2026-07-09MYR 1.14MYR 1.15MYR 1.12MYR 1.1312,623,100
2026-07-08MYR 1.17MYR 1.17MYR 1.13MYR 1.1438,814,500
2026-07-07MYR 1.19MYR 1.20MYR 1.17MYR 1.1815,180,100
2026-07-06MYR 1.20MYR 1.21MYR 1.19MYR 1.197,991,000
2026-07-03MYR 1.22MYR 1.23MYR 1.20MYR 1.2010,640,800
2026-07-02MYR 1.21MYR 1.23MYR 1.18MYR 1.2223,712,200
2026-07-01MYR 1.20MYR 1.21MYR 1.19MYR 1.209,410,400
2026-06-30MYR 1.20MYR 1.21MYR 1.19MYR 1.208,937,000
2026-06-29MYR 1.19MYR 1.22MYR 1.15MYR 1.2124,910,800
2026-06-26MYR 1.22MYR 1.23MYR 1.16MYR 1.1852,078,300
2026-06-25MYR 1.31MYR 1.32MYR 1.21MYR 1.2366,853,600
2026-06-24MYR 1.32MYR 1.33MYR 1.27MYR 1.3032,618,400
2026-06-23MYR 1.31MYR 1.33MYR 1.30MYR 1.3127,794,400
2026-06-22MYR 1.31MYR 1.35MYR 1.26MYR 1.2947,998,000
2026-06-19MYR 1.36MYR 1.36MYR 1.29MYR 1.3340,464,500
2026-06-18MYR 1.33MYR 1.38MYR 1.32MYR 1.3555,602,500
2026-06-16MYR 1.31MYR 1.32MYR 1.28MYR 1.3138,887,200
2026-06-15MYR 1.26MYR 1.32MYR 1.24MYR 1.3196,972,700
2026-06-12MYR 1.17MYR 1.21MYR 1.15MYR 1.2045,047,200
2026-06-11MYR 1.12MYR 1.15MYR 1.10MYR 1.1413,586,100
2026-06-10MYR 1.14MYR 1.15MYR 1.12MYR 1.1311,199,000
2026-06-09MYR 1.12MYR 1.14MYR 1.11MYR 1.1416,448,400
2026-06-08MYR 1.12MYR 1.12MYR 1.10MYR 1.1025,971,400
2026-06-05MYR 1.15MYR 1.15MYR 1.13MYR 1.1315,194,700
2026-06-04MYR 1.14MYR 1.16MYR 1.13MYR 1.1319,742,900
2026-06-03MYR 1.17MYR 1.17MYR 1.13MYR 1.1431,510,100
2026-05-29MYR 1.18MYR 1.23MYR 1.17MYR 1.2057,475,600
2026-05-28MYR 1.18MYR 1.19MYR 1.16MYR 1.1718,637,600
2026-05-26MYR 1.20MYR 1.20MYR 1.15MYR 1.1626,525,400
2026-05-25MYR 1.16MYR 1.19MYR 1.15MYR 1.1940,522,600
2026-05-22MYR 1.15MYR 1.16MYR 1.12MYR 1.1224,406,300
2026-05-21MYR 1.16MYR 1.17MYR 1.13MYR 1.1423,642,300
2026-05-20MYR 1.14MYR 1.16MYR 1.12MYR 1.1425,922,900
2026-05-19MYR 1.14MYR 1.17MYR 1.13MYR 1.1416,775,200
2026-05-18MYR 1.15MYR 1.15MYR 1.11MYR 1.1239,176,800
2026-05-15MYR 1.21MYR 1.22MYR 1.15MYR 1.1599,526,900
2026-05-14MYR 1.23MYR 1.23MYR 1.21MYR 1.2220,003,400
2026-05-13MYR 1.21MYR 1.23MYR 1.21MYR 1.2229,498,700
2026-05-12MYR 1.24MYR 1.25MYR 1.20MYR 1.2037,069,600
2026-05-11MYR 1.25MYR 1.26MYR 1.23MYR 1.2430,816,300
2026-05-08MYR 1.28MYR 1.30MYR 1.26MYR 1.2732,778,800
2026-05-07MYR 1.28MYR 1.33MYR 1.27MYR 1.3065,567,500
2026-05-06MYR 1.24MYR 1.27MYR 1.22MYR 1.2540,037,900
2026-05-05MYR 1.22MYR 1.22MYR 1.20MYR 1.2226,062,600
2026-05-04MYR 1.23MYR 1.24MYR 1.21MYR 1.2321,781,500
2026-04-30MYR 1.23MYR 1.26MYR 1.20MYR 1.2044,300,300
2026-04-29MYR 1.24MYR 1.28MYR 1.23MYR 1.2524,676,500
2026-04-28MYR 1.24MYR 1.24MYR 1.22MYR 1.2326,006,800
2026-04-27MYR 1.25MYR 1.28MYR 1.22MYR 1.2447,548,800
2026-04-24MYR 1.22MYR 1.26MYR 1.21MYR 1.2527,436,400
2026-04-23MYR 1.28MYR 1.30MYR 1.22MYR 1.2374,031,800
2026-04-22MYR 1.36MYR 1.40MYR 1.30MYR 1.3091,264,800
2026-04-21MYR 1.31MYR 1.41MYR 1.30MYR 1.4054,491,000
2026-04-20MYR 1.28MYR 1.32MYR 1.26MYR 1.3061,685,800
2026-04-17MYR 1.25MYR 1.34MYR 1.23MYR 1.3343,564,900
2026-04-16MYR 1.24MYR 1.28MYR 1.23MYR 1.2543,050,200
2026-04-15MYR 1.22MYR 1.24MYR 1.20MYR 1.2442,264,200
2026-04-14MYR 1.18MYR 1.19MYR 1.16MYR 1.1929,807,800
2026-04-13MYR 1.16MYR 1.18MYR 1.15MYR 1.1633,130,900
2026-04-10MYR 1.21MYR 1.22MYR 1.19MYR 1.2121,974,400
2026-04-09MYR 1.23MYR 1.24MYR 1.18MYR 1.1937,161,800
2026-04-08MYR 1.29MYR 1.29MYR 1.22MYR 1.2587,337,200
2026-04-07MYR 1.17MYR 1.20MYR 1.14MYR 1.1633,200,400
2026-04-06MYR 1.16MYR 1.21MYR 1.14MYR 1.1938,524,900
2026-04-03MYR 1.14MYR 1.19MYR 1.13MYR 1.1617,697,500
2026-04-02MYR 1.24MYR 1.26MYR 1.12MYR 1.1464,569,400
2026-04-01MYR 1.16MYR 1.23MYR 1.13MYR 1.2194,624,900
2026-03-31MYR 1.10MYR 1.14MYR 1.07MYR 1.1131,183,500
2026-03-30MYR 1.11MYR 1.15MYR 1.08MYR 1.0843,539,200
2026-03-27MYR 1.16MYR 1.18MYR 1.13MYR 1.1631,547,600
2026-03-26MYR 1.20MYR 1.21MYR 1.16MYR 1.1641,502,500
2026-03-25MYR 1.23MYR 1.26MYR 1.20MYR 1.2449,309,300
2026-03-24MYR 1.29MYR 1.29MYR 1.15MYR 1.1756,819,600
2026-03-19MYR 1.23MYR 1.26MYR 1.21MYR 1.2330,079,300
2026-03-18MYR 1.22MYR 1.34MYR 1.22MYR 1.3051,459,600
2026-03-17MYR 1.22MYR 1.26MYR 1.20MYR 1.2030,807,300
2026-03-16MYR 1.17MYR 1.21MYR 1.16MYR 1.1927,918,200
2026-03-13MYR 1.18MYR 1.23MYR 1.15MYR 1.1632,352,100
2026-03-12MYR 1.10MYR 1.27MYR 1.10MYR 1.2171,635,200
2026-03-11MYR 1.33MYR 1.34MYR 1.20MYR 1.2061,039,800
2026-03-10MYR 1.33MYR 1.35MYR 1.23MYR 1.29134,917,700
2026-03-09MYR 0.9800MYR 1.16MYR 0.9800MYR 1.10183,215,300
2026-03-06MYR 1.34MYR 1.36MYR 1.25MYR 1.28164,605,600
2026-03-05MYR 1.73MYR 1.74MYR 1.41MYR 1.4290,263,000
2026-03-04MYR 1.69MYR 1.72MYR 1.66MYR 1.6821,897,000
2026-03-03MYR 1.76MYR 1.79MYR 1.69MYR 1.7022,444,300
2026-03-02MYR 1.83MYR 1.84MYR 1.72MYR 1.7559,854,400
2026-02-27MYR 2.03MYR 2.08MYR 1.93MYR 1.9815,683,000
2026-02-26MYR 2.17MYR 2.18MYR 2.02MYR 2.0518,826,600
2026-02-25MYR 2.02MYR 2.14MYR 2.01MYR 2.1420,736,700
2026-02-24MYR 1.98MYR 2.07MYR 1.96MYR 2.0216,226,900
2026-02-23MYR 1.96MYR 2.03MYR 1.94MYR 1.9918,158,600
2026-02-20MYR 1.96MYR 1.96MYR 1.91MYR 1.957,735,900
2026-02-19MYR 1.93MYR 1.97MYR 1.91MYR 1.967,805,900
2026-02-16MYR 1.90MYR 1.95MYR 1.89MYR 1.934,141,100
2026-02-13MYR 1.95MYR 1.96MYR 1.89MYR 1.9010,237,500
2026-02-12MYR 1.95MYR 1.98MYR 1.93MYR 1.957,005,100
2026-02-11MYR 2.01MYR 2.03MYR 1.93MYR 1.958,974,900
2026-02-10MYR 2.00MYR 2.06MYR 1.98MYR 2.0111,298,400
2026-02-09MYR 1.96MYR 2.02MYR 1.94MYR 1.9818,750,100
2026-02-06MYR 1.95MYR 1.97MYR 1.88MYR 1.9018,175,100
2026-02-05MYR 2.03MYR 2.03MYR 1.92MYR 1.9918,882,600
2026-02-04MYR 2.04MYR 2.09MYR 2.00MYR 2.038,611,000
2026-02-03MYR 2.11MYR 2.16MYR 1.99MYR 2.0622,233,900
2026-01-30MYR 2.15MYR 2.17MYR 2.07MYR 2.1019,850,600
2026-01-29MYR 2.25MYR 2.25MYR 2.17MYR 2.1822,997,300
2026-01-28MYR 2.23MYR 2.29MYR 2.13MYR 2.2728,248,500
2026-01-27MYR 2.21MYR 2.33MYR 2.15MYR 2.2141,577,300
2026-01-26MYR 1.87MYR 2.20MYR 1.87MYR 2.1975,480,400
2026-01-23MYR 1.68MYR 1.91MYR 1.66MYR 1.8476,248,100
2026-01-22MYR 1.64MYR 1.67MYR 1.64MYR 1.667,451,500
2026-01-21MYR 1.65MYR 1.66MYR 1.63MYR 1.647,505,400
2026-01-20MYR 1.65MYR 1.68MYR 1.65MYR 1.6712,755,700
2026-01-19MYR 1.67MYR 1.67MYR 1.67MYR 1.670
2026-01-16MYR 1.73MYR 1.73MYR 1.67MYR 1.676,748,500
2026-01-15MYR 1.78MYR 1.78MYR 1.72MYR 1.732,970,900
2026-01-14MYR 1.72MYR 1.80MYR 1.71MYR 1.785,413,300
2026-01-13MYR 1.71MYR 1.74MYR 1.70MYR 1.721,299,100
2026-01-12MYR 1.74MYR 1.74MYR 1.70MYR 1.71867,600
2026-01-09MYR 1.75MYR 1.75MYR 1.72MYR 1.74660,000
2026-01-08MYR 1.76MYR 1.79MYR 1.72MYR 1.751,640,800
2026-01-07MYR 1.79MYR 1.81MYR 1.74MYR 1.751,955,300
2026-01-06MYR 1.78MYR 1.82MYR 1.78MYR 1.801,358,300
2026-01-05MYR 1.80MYR 1.81MYR 1.76MYR 1.781,045,300
2026-01-02MYR 1.74MYR 1.81MYR 1.73MYR 1.792,726,000
2025-12-31MYR 1.75MYR 1.76MYR 1.70MYR 1.743,042,200
2025-12-30MYR 1.77MYR 1.77MYR 1.74MYR 1.75632,800
2025-12-29MYR 1.73MYR 1.77MYR 1.73MYR 1.771,177,600
2025-12-26MYR 1.73MYR 1.75MYR 1.73MYR 1.731,304,100
2025-12-24MYR 1.74MYR 1.75MYR 1.73MYR 1.73271,600
2025-12-23MYR 1.77MYR 1.77MYR 1.73MYR 1.75721,800
2025-12-22MYR 1.76MYR 1.78MYR 1.75MYR 1.77783,000
2025-12-19MYR 1.74MYR 1.76MYR 1.71MYR 1.761,342,900
2025-12-18MYR 1.73MYR 1.76MYR 1.72MYR 1.741,962,200
2025-12-17MYR 1.68MYR 1.73MYR 1.63MYR 1.723,535,400
2025-12-16MYR 1.82MYR 1.87MYR 1.81MYR 1.835,699,900
2025-12-15MYR 1.81MYR 1.83MYR 1.79MYR 1.822,587,400
2025-12-12MYR 1.66MYR 1.82MYR 1.66MYR 1.815,895,000
2025-12-11MYR 1.66MYR 1.70MYR 1.66MYR 1.691,473,700
2025-12-10MYR 1.70MYR 1.70MYR 1.64MYR 1.661,821,600
2025-12-09MYR 1.69MYR 1.70MYR 1.67MYR 1.69707,500
2025-12-08MYR 1.65MYR 1.68MYR 1.64MYR 1.681,374,200
2025-12-05MYR 1.61MYR 1.69MYR 1.61MYR 1.652,725,700
2025-12-04MYR 1.62MYR 1.63MYR 1.58MYR 1.581,572,300
2025-12-03MYR 1.68MYR 1.69MYR 1.61MYR 1.622,051,300
2025-12-02MYR 1.57MYR 1.73MYR 1.57MYR 1.663,733,200
2025-12-01MYR 1.60MYR 1.60MYR 1.56MYR 1.57806,500
2025-11-28MYR 1.66MYR 1.66MYR 1.59MYR 1.61917,000
2025-11-27MYR 1.62MYR 1.66MYR 1.62MYR 1.66923,100
2025-11-26MYR 1.63MYR 1.64MYR 1.61MYR 1.63629,400
2025-11-25MYR 1.63MYR 1.63MYR 1.61MYR 1.63399,100
2025-11-24MYR 1.62MYR 1.64MYR 1.61MYR 1.62432,600
2025-11-21MYR 1.64MYR 1.64MYR 1.59MYR 1.621,396,600
2025-11-20MYR 1.66MYR 1.70MYR 1.65MYR 1.651,326,400
2025-11-19MYR 1.66MYR 1.67MYR 1.65MYR 1.67187,900
2025-11-18MYR 1.67MYR 1.68MYR 1.64MYR 1.65811,500
2025-11-17MYR 1.67MYR 1.70MYR 1.65MYR 1.68466,600
2025-11-14MYR 1.70MYR 1.71MYR 1.67MYR 1.671,199,000
2025-11-13MYR 1.73MYR 1.75MYR 1.71MYR 1.71474,800
2025-11-12MYR 1.73MYR 1.74MYR 1.70MYR 1.73460,600
2025-11-11MYR 1.71MYR 1.74MYR 1.71MYR 1.73409,400
2025-11-10MYR 1.70MYR 1.73MYR 1.69MYR 1.70496,400
2025-11-07MYR 1.68MYR 1.70MYR 1.68MYR 1.70394,800
2025-11-06MYR 1.71MYR 1.72MYR 1.68MYR 1.69583,200
2025-11-05MYR 1.70MYR 1.74MYR 1.67MYR 1.691,655,000
2025-11-04MYR 1.73MYR 1.73MYR 1.69MYR 1.70823,100
2025-11-03MYR 1.78MYR 1.78MYR 1.73MYR 1.731,151,400
2025-10-31MYR 1.82MYR 1.84MYR 1.77MYR 1.782,655,200
2025-10-30MYR 1.81MYR 1.84MYR 1.80MYR 1.812,803,500
2025-10-29MYR 1.79MYR 1.83MYR 1.77MYR 1.812,828,600
2025-10-28MYR 1.74MYR 1.81MYR 1.72MYR 1.794,353,400
2025-10-27MYR 1.73MYR 1.73MYR 1.71MYR 1.73419,800
2025-10-24MYR 1.72MYR 1.74MYR 1.71MYR 1.72373,900
2025-10-23MYR 1.75MYR 1.75MYR 1.71MYR 1.71772,200
2025-10-22MYR 1.74MYR 1.76MYR 1.71MYR 1.751,138,600
2025-10-21MYR 1.73MYR 1.75MYR 1.71MYR 1.741,339,900
2025-10-17MYR 1.69MYR 1.76MYR 1.66MYR 1.664,356,400
2025-10-16MYR 1.67MYR 1.71MYR 1.67MYR 1.68901,900
2025-10-15MYR 1.63MYR 1.70MYR 1.63MYR 1.671,000,600
2025-10-14MYR 1.69MYR 1.71MYR 1.62MYR 1.631,382,100
2025-10-13MYR 1.67MYR 1.70MYR 1.65MYR 1.691,054,400
2025-10-10MYR 1.71MYR 1.71MYR 1.67MYR 1.69724,200
2025-10-09MYR 1.69MYR 1.73MYR 1.69MYR 1.711,612,900