Malaysia Airport Holdings Bhd Recent Share Price (KLSE:5014)

5 Followers KLSE:5014 - Malaysia Airports Holdings Bhd Malaysia Airport Holdings Bhd
Sector: Industrials, Industry: Airport Services

Add Alert

Yahoo Finance

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
6 Apr 2009	MYR	2.6678	2.6867	2.6583	2.6678	2.6678	0.0 (0.0%)	657,600
3 Apr 2009	MYR	2.6678	2.6772	2.6394	2.6678	2.6678	+0.009 (+0.36%)	718,804
2 Apr 2009	MYR	2.4975	2.6583	2.4975	2.6583	2.6583	+0.199 (+8.08%)	997,657
1 Apr 2009	MYR	2.4123	2.4596	2.4123	2.4596	2.4596	+0.104 (+4.42%)	22,515
31 Mar 2009	MYR	2.3177	2.5069	2.2704	2.3556	2.3556	+0.038 (+1.64%)	285,936
30 Mar 2009	MYR	2.4407	2.4407	2.2704	2.3177	2.3177	-0.199 (-7.90%)	180,969
27 Mar 2009	MYR	2.5069	2.5164	2.5069	2.5164	2.5164	+0.009 (+0.38%)	467,222
26 Mar 2009	MYR	2.4313	2.5448	2.4313	2.5069	2.5069	+0.076 (+3.11%)	300,417
25 Mar 2009	MYR	2.4313	2.4786	2.4313	2.4313	2.4313	+0.104 (+4.47%)	156,022
24 Mar 2009	MYR	2.488	2.488	2.3272	2.3272	2.3272	-0.104 (-4.28%)	374,412
23 Mar 2009	MYR	2.2515	2.4407	2.2515	2.4313	2.4313	+0.161 (+7.09%)	111,943
20 Mar 2009	MYR	2.365	2.365	2.2515	2.2704	2.2704	-0.085 (-3.62%)	551,787
19 Mar 2009	MYR	2.4218	2.4313	2.3556	2.3556	2.3556	-0.076 (-3.11%)	13,741
18 Mar 2009	MYR	2.4407	2.4407	2.3461	2.4313	2.4313	-0.009 (-0.39%)	280,122
17 Mar 2009	MYR	2.4218	2.4407	2.4218	2.4407	2.4407	+0.019 (+0.78%)	249,467
16 Mar 2009	MYR	2.365	2.4502	2.365	2.4218	2.4218	-0.019 (-0.77%)	1,246,491
13 Mar 2009	MYR	2.4029	2.4502	2.4029	2.4407	2.4407	+0.038 (+1.57%)	271,771
12 Mar 2009	MYR	2.3083	2.4029	2.3083	2.4029	2.4029	+0.095 (+4.10%)	472,930
11 Mar 2009	MYR	2.3083	2.3177	2.2894	2.3083	2.3083	+0.028 (+1.25%)	1,091,631
10 Mar 2009	MYR	2.1853	2.2799	2.1853	2.2799	2.2799	+0.047 (+2.12%)	1,165,625
6 Mar 2009	MYR	2.2704	2.2704	2.2231	2.2326	2.2326	-0.085 (-3.67%)	1,311,183
5 Mar 2009	MYR	2.2704	2.3272	2.2137	2.3177	2.3177	-0.236 (-9.26%)	95,452
4 Mar 2009	MYR	2.1758	2.5542	2.1758	2.5542	2.5542	+0.378 (+17.39%)	1,156,746
3 Mar 2009	MYR	2.1758	2.1948	2.1758	2.1758	2.1758	-0.038 (-1.71%)	1,061,610
2 Mar 2009	MYR	2.1853	2.2137	2.1758	2.2137	2.2137	+0.047 (+2.18%)	1,151,883
27 Feb 2009	MYR	2.1758	2.1853	2.1664	2.1664	2.1664	-0.028 (-1.29%)	2,376,810
26 Feb 2009	MYR	2.2042	2.2042	2.1664	2.1948	2.1948	0.0 (0.0%)	3,074,262
25 Feb 2009	MYR	2.2042	2.2042	2.1853	2.1948	2.1948	+0.009 (+0.43%)	1,434,754
24 Feb 2009	MYR	2.1758	2.1853	2.1758	2.1853	2.1853	+0.009 (+0.44%)	1,099,347
23 Feb 2009	MYR	2.1758	2.1853	2.1758	2.1758	2.1758	0.0 (0.0%)	1,364,036