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
4 Oct 2007	MYR	2.7056	2.734	2.7056	2.7245	2.7245	0.0 (0.0%)	4,166,104
3 Oct 2007	MYR	2.7529	2.7529	2.7151	2.7245	2.7245	-0.038 (-1.37%)	360,776
2 Oct 2007	MYR	2.8286	2.8381	2.7624	2.7624	2.7624	-0.038 (-1.35%)	320,502
1 Oct 2007	MYR	2.7245	2.8191	2.7245	2.8002	2.8002	+0.095 (+3.50%)	142,809
28 Sep 2007	MYR	2.6961	2.7056	2.6961	2.7056	2.7056	+0.009 (+0.35%)	119,342
27 Sep 2007	MYR	2.6583	2.7056	2.6583	2.6961	2.6961	+0.019 (+0.71%)	142,703
26 Sep 2007	MYR	2.6583	2.6772	2.611	2.6772	2.6772	+0.076 (+2.91%)	64,480
25 Sep 2007	MYR	2.5826	2.6299	2.5826	2.6015	2.6015	+0.019 (+0.73%)	1,094,167
24 Sep 2007	MYR	2.5732	2.5921	2.5732	2.5826	2.5826	+0.009 (+0.37%)	179,701
21 Sep 2007	MYR	2.5732	2.5732	2.5637	2.5732	2.5732	-0.009 (-0.36%)	81,394
20 Sep 2007	MYR	2.5826	2.5826	2.5732	2.5826	2.5826	-0.009 (-0.37%)	140,589
19 Sep 2007	MYR	2.5732	2.5921	2.5732	2.5921	2.5921	+0.038 (+1.48%)	86,679
18 Sep 2007	MYR	2.5637	2.5732	2.5542	2.5542	2.5542	-0.019 (-0.74%)	49,682
17 Sep 2007	MYR	2.5732	2.5921	2.5732	2.5732	2.5732	-0.019 (-0.73%)	45,348
14 Sep 2007	MYR	2.6015	2.6015	2.5921	2.5921	2.5921	+0.019 (+0.73%)	26,426
13 Sep 2007	MYR	2.5732	2.5732	2.5637	2.5732	2.5732	+0.009 (+0.37%)	148,940
12 Sep 2007	MYR	2.5637	2.5732	2.5637	2.5637	2.5637	-0.009 (-0.37%)	84,670
11 Sep 2007	MYR	2.5259	2.5732	2.5259	2.5732	2.5732	+0.047 (+1.87%)	51,267
10 Sep 2007	MYR	2.5448	2.5448	2.5164	2.5259	2.5259	-0.057 (-2.20%)	475,784
7 Sep 2007	MYR	2.5542	2.5826	2.5448	2.5826	2.5826	+0.028 (+1.11%)	274,836
6 Sep 2007	MYR	2.5542	2.5542	2.5448	2.5542	2.5542	0.0 (0.0%)	287,310
5 Sep 2007	MYR	2.5542	2.5826	2.5069	2.5542	2.5542	+0.085 (+3.45%)	330,438
4 Sep 2007	MYR	2.4407	2.488	2.4407	2.4691	2.4691	+0.028 (+1.16%)	415,003
3 Sep 2007	MYR	2.4407	2.4596	2.4407	2.4407	2.4407	0.0 (0.0%)	152,957
30 Aug 2007	MYR	2.4596	2.4596	2.4407	2.4407	2.4407	-0.009 (-0.39%)	398,936
29 Aug 2007	MYR	2.4218	2.488	2.4218	2.4502	2.4502	-0.047 (-1.89%)	1,696,589
28 Aug 2007	MYR	2.4975	2.4975	2.4786	2.4975	2.4975	-0.009 (-0.37%)	54,967
27 Aug 2007	MYR	2.6015	2.6015	2.4786	2.5069	2.5069	-0.076 (-2.93%)	51,267
24 Aug 2007	MYR	2.5826	2.5826	2.5353	2.5826	2.5826	0.0 (0.0%)	63,952
23 Aug 2007	MYR	2.6015	2.611	2.5732	2.5826	2.5826	+0.028 (+1.11%)	1,494,901