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
7 Apr 2008	MYR	2.6961	2.7151	2.6961	2.7151	2.7151	-0.019 (-0.69%)	21,564
4 Apr 2008	MYR	2.7245	2.7434	2.7245	2.734	2.734	-0.009 (-0.34%)	60,041
3 Apr 2008	MYR	2.7434	2.7434	2.734	2.7434	2.7434	0.0 (0.0%)	94,818
2 Apr 2008	MYR	2.7624	2.7624	2.734	2.7434	2.7434	0.0 (0.0%)	370,078
1 Apr 2008	MYR	2.7624	2.7624	2.7434	2.7434	2.7434	-0.057 (-2.03%)	347,774
31 Mar 2008	MYR	2.8948	2.8948	2.8002	2.8002	2.8002	-0.208 (-6.92%)	42,282
28 Mar 2008	MYR	2.7151	3.0651	2.7056	3.0083	3.0083	+0.255 (+9.28%)	419,866
27 Mar 2008	MYR	2.7434	2.7718	2.6961	2.7529	2.7529	-0.085 (-3.00%)	296,823
26 Mar 2008	MYR	2.7056	2.8381	2.7056	2.8381	2.8381	+0.133 (+4.90%)	195,451
25 Mar 2008	MYR	2.7245	2.7245	2.6961	2.7056	2.7056	+0.028 (+1.06%)	67,757
24 Mar 2008	MYR	2.6678	2.6772	2.6678	2.6772	2.6772	-0.047 (-1.74%)	10,570
21 Mar 2008	MYR	2.7245	2.7245	2.7151	2.7245	2.7245	0.0 (0.0%)	25,898
19 Mar 2008	MYR	2.7434	2.7529	2.7245	2.7245	2.7245	+0.038 (+1.41%)	281,602
18 Mar 2008	MYR	2.6961	2.6961	2.6867	2.6867	2.6867	-0.009 (-0.35%)	39,217
17 Mar 2008	MYR	2.6867	2.6961	2.6488	2.6961	2.6961	-0.009 (-0.35%)	37,420
14 Mar 2008	MYR	2.6961	2.7056	2.6961	2.7056	2.7056	-0.019 (-0.69%)	12,684
13 Mar 2008	MYR	2.7529	2.7529	2.7245	2.7245	2.7245	-0.038 (-1.37%)	38,477
12 Mar 2008	MYR	2.7908	2.8002	2.7624	2.7624	2.7624	+0.009 (+0.35%)	105,706
11 Mar 2008	MYR	2.7529	2.7529	2.734	2.7529	2.7529	0.0 (0.0%)	51,267
10 Mar 2008	MYR	2.8381	2.8381	2.7245	2.7529	2.7529	-0.104 (-3.64%)	467,117
7 Mar 2008	MYR	2.857	2.8759	2.857	2.857	2.857	-0.038 (-1.31%)	82,662
6 Mar 2008	MYR	2.8759	2.8948	2.8759	2.8948	2.8948	+0.019 (+0.66%)	99,258
5 Mar 2008	MYR	2.857	2.9137	2.857	2.8759	2.8759	+0.019 (+0.66%)	222,723
4 Mar 2008	MYR	2.857	2.8759	2.857	2.857	2.857	0.0 (0.0%)	156,128
3 Mar 2008	MYR	2.8948	2.8948	2.857	2.857	2.857	-0.038 (-1.31%)	4,586
29 Feb 2008	MYR	2.8948	2.8948	2.857	2.8948	2.8948	0.0 (0.0%)	280,862
28 Feb 2008	MYR	2.8948	2.9137	2.8759	2.8948	2.8948	-0.019 (-0.65%)	969,328
27 Feb 2008	MYR	2.8948	2.9137	2.8948	2.9137	2.9137	+0.019 (+0.65%)	1,392,471
26 Feb 2008	MYR	2.9137	2.9137	2.8381	2.8948	2.8948	-0.019 (-0.65%)	2,296,473
25 Feb 2008	MYR	2.8948	2.9137	2.8948	2.9137	2.9137	-0.019 (-0.65%)	412,149