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 May 2007	MYR	2.8002	2.8002	2.7908	2.7908	2.7908	-0.009 (-0.34%)	544,177
29 May 2007	MYR	2.7718	2.8097	2.7718	2.8002	2.8002	+0.019 (+0.68%)	381,177
28 May 2007	MYR	2.7624	2.7813	2.7624	2.7813	2.7813	+0.009 (+0.34%)	349,888
25 May 2007	MYR	2.8002	2.8002	2.7529	2.7718	2.7718	-0.038 (-1.35%)	2,239,815
24 May 2007	MYR	2.8381	2.8381	2.7813	2.8097	2.8097	-0.019 (-0.67%)	682,969
23 May 2007	MYR	2.8381	2.857	2.8286	2.8286	2.8286	-0.009 (-0.33%)	533,606
22 May 2007	MYR	2.8381	2.8381	2.8381	2.8381	2.8381	0.0 (0.0%)	147,143
21 May 2007	MYR	2.8381	2.8381	2.8286	2.8381	2.8381	0.0 (0.0%)	321,347
18 May 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	1,434
17 May 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	1,434,437
16 May 2007	MYR	2.8191	2.857	2.8191	2.8381	2.8381	+0.019 (+0.67%)	588,573
15 May 2007	MYR	2.8381	2.8381	2.8191	2.8191	2.8191	-0.019 (-0.67%)	399,570
14 May 2007	MYR	2.8381	2.8381	2.8286	2.8381	2.8381	-0.019 (-0.66%)	817,639
11 May 2007	MYR	2.8381	2.857	2.8286	2.857	2.857	+0.019 (+0.67%)	1,295,961
10 May 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	1,185,604
9 May 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	329,487
8 May 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	812,354
7 May 2007	MYR	2.857	2.857	2.8381	2.8381	2.8381	-0.019 (-0.66%)	455,066
4 May 2007	MYR	2.8381	2.857	2.8381	2.857	2.857	+0.019 (+0.67%)	648,086
3 May 2007	MYR	2.857	2.857	2.8286	2.8381	2.8381	+0.009 (+0.34%)	653,794
30 Apr 2007	MYR	2.8286	2.8286	2.8286	2.8286	2.8286	-0.009 (-0.33%)	87,736
27 Apr 2007	MYR	2.8191	2.8381	2.8191	2.8381	2.8381	+0.019 (+0.67%)	499,991
26 Apr 2007	MYR	2.8191	2.8191	2.8191	2.8191	2.8191	0.0 (0.0%)	0
25 Apr 2007	MYR	2.8191	2.8191	2.8191	2.8191	2.8191	-0.019 (-0.67%)	142,703
24 Apr 2007	MYR	2.8286	2.8381	2.8191	2.8381	2.8381	0.0 (0.0%)	262,046
23 Apr 2007	MYR	2.8381	2.857	2.8286	2.8381	2.8381	0.0 (0.0%)	241,645
20 Apr 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	317,119
19 Apr 2007	MYR	2.8381	2.857	2.8286	2.8381	2.8381	-0.019 (-0.66%)	951,041
18 Apr 2007	MYR	2.857	2.8759	2.8381	2.857	2.857	-0.019 (-0.66%)	452,952
17 Apr 2007	MYR	2.857	2.8759	2.857	2.8759	2.8759	+0.019 (+0.66%)	578,214