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
11 Jul 2007	MYR	2.8381	2.9327	2.8191	2.8286	2.8286	+0.095 (+3.46%)	1,324,502
10 Jul 2007	MYR	2.7908	2.8002	2.7245	2.734	2.734	-0.009 (-0.34%)	778,634
9 Jul 2007	MYR	2.734	2.7434	2.7245	2.7434	2.7434	+0.009 (+0.34%)	439,739
6 Jul 2007	MYR	2.7434	2.7434	2.734	2.734	2.734	-0.009 (-0.34%)	83,508
5 Jul 2007	MYR	2.7529	2.7529	2.7434	2.7434	2.7434	-0.009 (-0.35%)	1,548,494
4 Jul 2007	MYR	2.7529	2.7624	2.7434	2.7529	2.7529	0.0 (0.0%)	807,914
3 Jul 2007	MYR	2.7434	2.7529	2.734	2.7529	2.7529	+0.009 (+0.35%)	800,726
2 Jul 2007	MYR	2.734	2.7434	2.734	2.7434	2.7434	+0.009 (+0.34%)	1,044,803
29 Jun 2007	MYR	2.7529	2.7529	2.734	2.734	2.734	-0.038 (-1.36%)	2,090,768
28 Jun 2007	MYR	2.7529	2.7718	2.734	2.7718	2.7718	+0.019 (+0.69%)	935,713
27 Jun 2007	MYR	2.7434	2.7529	2.7434	2.7529	2.7529	-0.038 (-1.36%)	981,907
26 Jun 2007	MYR	2.7434	2.7908	2.7151	2.7908	2.7908	+0.057 (+2.08%)	1,065,521
25 Jun 2007	MYR	2.7908	2.7908	2.734	2.734	2.734	-0.066 (-2.36%)	1,187,612
22 Jun 2007	MYR	2.7908	2.8002	2.7908	2.8002	2.8002	0.0 (0.0%)	121,562
21 Jun 2007	MYR	2.7908	2.8002	2.7908	2.8002	2.8002	0.0 (0.0%)	1,142,264
20 Jun 2007	MYR	2.8002	2.8002	2.7908	2.8002	2.8002	0.0 (0.0%)	174,310
19 Jun 2007	MYR	2.7908	2.8002	2.7908	2.8002	2.8002	+0.009 (+0.34%)	650,623
18 Jun 2007	MYR	2.7813	2.7908	2.7718	2.7908	2.7908	+0.009 (+0.34%)	441,853
15 Jun 2007	MYR	2.7908	2.7908	2.7718	2.7813	2.7813	-0.009 (-0.34%)	530,646
14 Jun 2007	MYR	2.7908	2.7908	2.7908	2.7908	2.7908	0.0 (0.0%)	435,510
13 Jun 2007	MYR	2.7908	2.7908	2.7908	2.7908	2.7908	-0.009 (-0.34%)	34,883
12 Jun 2007	MYR	2.8002	2.8097	2.8002	2.8002	2.8002	-0.009 (-0.34%)	176,529
11 Jun 2007	MYR	2.7908	2.8191	2.7908	2.8097	2.8097	+0.028 (+1.02%)	331,072
8 Jun 2007	MYR	2.7908	2.7908	2.7813	2.7813	2.7813	-0.009 (-0.34%)	538,680
7 Jun 2007	MYR	2.7908	2.7908	2.7908	2.7908	2.7908	0.0 (0.0%)	271,665
6 Jun 2007	MYR	2.7908	2.7908	2.7908	2.7908	2.7908	0.0 (0.0%)	106,129
5 Jun 2007	MYR	2.7908	2.8002	2.7908	2.7908	2.7908	0.0 (0.0%)	324,518
4 Jun 2007	MYR	2.7434	2.8191	2.7434	2.7908	2.7908	+0.057 (+2.08%)	506,756
1 Jun 2007	MYR	2.6867	2.7624	2.6867	2.734	2.734	+0.066 (+2.48%)	293,124
31 May 2007	MYR	2.7908	2.7908	2.6678	2.6678	2.6678	-0.123 (-4.41%)	90,907