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
30 Sep 2008	MYR	2.0812	2.7434	2.0812	2.4691	2.4691	+0.246 (+11.07%)	229,805
29 Sep 2008	MYR	2.2515	2.2515	2.2231	2.2231	2.2231	-0.028 (-1.26%)	20,929
26 Sep 2008	MYR	2.2515	2.2515	2.2515	2.2515	2.2515	+0.019 (+0.85%)	1,057
25 Sep 2008	MYR	2.2326	2.2326	2.2137	2.2326	2.2326	+0.019 (+0.85%)	939,942
24 Sep 2008	MYR	2.2704	2.2704	2.2137	2.2137	2.2137	-0.038 (-1.68%)	189,108
23 Sep 2008	MYR	2.2704	2.2704	2.2515	2.2515	2.2515	0.0 (0.0%)	14,693
22 Sep 2008	MYR	2.384	2.384	2.2515	2.2515	2.2515	-0.095 (-4.03%)	7,610
19 Sep 2008	MYR	2.2704	2.3461	2.2326	2.3461	2.3461	+0.142 (+6.44%)	119,765
18 Sep 2008	MYR	2.2704	2.4407	2.1664	2.2042	2.2042	-0.066 (-2.92%)	294,604
17 Sep 2008	MYR	2.2704	2.2704	2.2704	2.2704	2.2704	-0.019 (-0.83%)	15,855
16 Sep 2008	MYR	2.2704	2.2988	2.2704	2.2894	2.2894	+0.019 (+0.84%)	42,599
15 Sep 2008	MYR	2.3272	2.3272	2.2704	2.2704	2.2704	-0.076 (-3.23%)	3,171
12 Sep 2008	MYR	2.3367	2.3461	2.3272	2.3461	2.3461	+0.019 (+0.81%)	7,399
11 Sep 2008	MYR	2.3272	2.3272	2.3177	2.3272	2.3272	-0.019 (-0.81%)	277,479
10 Sep 2008	MYR	2.3272	2.3461	2.3272	2.3461	2.3461	0.0 (0.0%)	221,455
9 Sep 2008	MYR	2.365	2.384	2.3461	2.3461	2.3461	0.0 (0.0%)	866,159
8 Sep 2008	MYR	2.365	2.365	2.3461	2.3461	2.3461	-0.047 (-1.98%)	1,186,766
5 Sep 2008	MYR	2.4313	2.4313	2.3934	2.3934	2.3934	-0.057 (-2.32%)	188,157
4 Sep 2008	MYR	2.4596	2.4596	2.4502	2.4502	2.4502	+0.019 (+0.78%)	112,048
3 Sep 2008	MYR	2.4596	2.4596	2.4029	2.4313	2.4313	-0.028 (-1.15%)	223,463
2 Sep 2008	MYR	2.5259	2.5259	2.4596	2.4596	2.4596	-0.076 (-2.99%)	42,176
29 Aug 2008	MYR	2.6205	2.6299	2.5353	2.5353	2.5353	-0.057 (-2.19%)	99,892
28 Aug 2008	MYR	2.5921	2.6015	2.5921	2.5921	2.5921	0.0 (0.0%)	565,952
27 Aug 2008	MYR	2.5542	2.5921	2.5542	2.5921	2.5921	+0.038 (+1.48%)	9,302
26 Aug 2008	MYR	2.5542	2.5542	2.5353	2.5542	2.5542	0.0 (0.0%)	47,779
25 Aug 2008	MYR	2.5826	2.5826	2.5542	2.5542	2.5542	-0.038 (-1.46%)	38,794
22 Aug 2008	MYR	2.611	2.611	2.5732	2.5921	2.5921	-0.019 (-0.72%)	109,934
21 Aug 2008	MYR	2.6205	2.6299	2.5732	2.611	2.611	-0.028 (-1.08%)	266,168
20 Aug 2008	MYR	2.4218	2.6394	2.4218	2.6394	2.6394	+0.218 (+8.99%)	103,803
19 Aug 2008	MYR	2.4218	2.4502	2.4218	2.4218	2.4218	-0.066 (-2.66%)	139,532