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
14 Nov 2008	MYR	2.0812	2.0812	2.0812	2.0812	2.0812	0.0 (0.0%)	3,171
13 Nov 2008	MYR	2.0718	2.0812	2.0718	2.0812	2.0812	-0.009 (-0.45%)	23,255
12 Nov 2008	MYR	2.0907	2.0907	2.0718	2.0907	2.0907	+0.009 (+0.46%)	27,166
11 Nov 2008	MYR	2.0812	2.1002	2.0718	2.0812	2.0812	0.0 (0.0%)	112,577
10 Nov 2008	MYR	2.0812	2.1285	2.0812	2.0812	2.0812	+0.009 (+0.45%)	37,314
7 Nov 2008	MYR	1.9583	2.0718	1.9583	2.0718	2.0718	+0.019 (+0.92%)	74,945
6 Nov 2008	MYR	2.1002	2.1002	1.9299	2.0529	2.0529	-0.057 (-2.69%)	2,023,010
5 Nov 2008	MYR	2.1569	2.1569	2.1096	2.1096	2.1096	-0.047 (-2.19%)	249,361
4 Nov 2008	MYR	2.1758	2.1758	2.1475	2.1569	2.1569	-0.066 (-2.98%)	15,855
3 Nov 2008	MYR	2.0434	2.2231	2.0434	2.2231	2.2231	+0.18 (+8.79%)	47,250
31 Oct 2008	MYR	2.0245	2.0529	2.0245	2.0434	2.0434	+0.028 (+1.41%)	1,042,688
30 Oct 2008	MYR	2.0812	2.1758	2.0056	2.015	2.015	-0.019 (-0.93%)	382,551
29 Oct 2008	MYR	2.1664	2.1664	2.015	2.0339	2.0339	-0.133 (-6.12%)	24,101
28 Oct 2008	MYR	1.892	2.1758	1.892	2.1664	2.1664	-0.057 (-2.55%)	84,670
24 Oct 2008	MYR	2.0812	2.261	2.0718	2.2231	2.2231	+0.114 (+5.38%)	1,552,828
23 Oct 2008	MYR	2.1285	2.138	2.1002	2.1096	2.1096	-0.057 (-2.62%)	1,936,225
22 Oct 2008	MYR	2.1758	2.1758	2.1569	2.1664	2.1664	0.0 (0.0%)	932,648
21 Oct 2008	MYR	2.1664	2.1664	2.1569	2.1664	2.1664	0.0 (0.0%)	1,621,537
20 Oct 2008	MYR	2.1664	2.1758	2.1569	2.1664	2.1664	0.0 (0.0%)	1,403,042
17 Oct 2008	MYR	2.1475	2.1664	2.138	2.1664	2.1664	0.0 (0.0%)	2,045,737
16 Oct 2008	MYR	2.1664	2.1758	2.1569	2.1664	2.1664	0.0 (0.0%)	950,090
15 Oct 2008	MYR	2.1758	2.1948	2.1664	2.1664	2.1664	0.0 (0.0%)	350,839
14 Oct 2008	MYR	2.1664	2.1664	2.1285	2.1664	2.1664	+0.095 (+4.57%)	22,409
13 Oct 2008	MYR	2.0623	2.1285	2.0623	2.0718	2.0718	+0.009 (+0.46%)	392,593
10 Oct 2008	MYR	2.0812	2.0812	2.0623	2.0623	2.0623	-0.066 (-3.11%)	964,043
9 Oct 2008	MYR	2.1285	2.1758	2.1191	2.1285	2.1285	+0.038 (+1.81%)	779,691
8 Oct 2008	MYR	2.2231	2.2231	2.0812	2.0907	2.0907	-0.18 (-7.91%)	239,108
7 Oct 2008	MYR	2.2326	2.3177	2.2326	2.2704	2.2704	+0.019 (+0.84%)	553,902
6 Oct 2008	MYR	2.2799	2.3177	2.2515	2.2515	2.2515	-0.095 (-4.03%)	19,027
3 Oct 2008	MYR	2.2799	2.4123	2.261	2.3461	2.3461	-0.123 (-4.98%)	7,399