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
16 Apr 2007	MYR	2.8381	2.8759	2.8381	2.857	2.857	+0.019 (+0.67%)	541,005
13 Apr 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	992,372
12 Apr 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	-0.019 (-0.66%)	890,471
11 Apr 2007	MYR	2.8381	2.857	2.8381	2.857	2.857	+0.019 (+0.67%)	1,866,565
10 Apr 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	0.0 (0.0%)	1,054,422
9 Apr 2007	MYR	2.8381	2.857	2.8381	2.8381	2.8381	+0.028 (+1.01%)	780,113
6 Apr 2007	MYR	2.7908	2.857	2.7908	2.8097	2.8097	+0.019 (+0.68%)	1,504,203
5 Apr 2007	MYR	2.8381	2.8381	2.7908	2.7908	2.7908	-0.047 (-1.67%)	1,256,850
4 Apr 2007	MYR	2.7529	2.8381	2.7529	2.8381	2.8381	+0.085 (+3.09%)	1,893,203
3 Apr 2007	MYR	2.7529	2.7529	2.734	2.7529	2.7529	+0.009 (+0.35%)	1,835,804
2 Apr 2007	MYR	2.7529	2.7624	2.7434	2.7434	2.7434	-0.038 (-1.36%)	2,303,978
30 Mar 2007	MYR	2.6961	2.7908	2.6961	2.7813	2.7813	+0.085 (+3.16%)	2,212,225
29 Mar 2007	MYR	2.6394	2.734	2.6015	2.6961	2.6961	+0.047 (+1.79%)	2,854,392
28 Mar 2007	MYR	2.6772	2.6772	2.5921	2.6488	2.6488	-0.028 (-1.06%)	2,656,087
27 Mar 2007	MYR	2.6583	2.6961	2.6583	2.6772	2.6772	+0.019 (+0.71%)	2,004,406
26 Mar 2007	MYR	2.6015	2.7151	2.6015	2.6583	2.6583	+0.057 (+2.18%)	2,070,790
23 Mar 2007	MYR	2.5542	2.611	2.5542	2.6015	2.6015	-0.009 (-0.36%)	986,241
22 Mar 2007	MYR	2.5069	2.6678	2.5069	2.611	2.611	+0.104 (+4.15%)	3,490,534
21 Mar 2007	MYR	2.4123	2.5069	2.4123	2.5069	2.5069	+0.095 (+3.92%)	3,341,171
20 Mar 2007	MYR	2.3556	2.4596	2.3556	2.4123	2.4123	+0.057 (+2.41%)	1,499,129
19 Mar 2007	MYR	2.2704	2.384	2.2704	2.3556	2.3556	+0.076 (+3.32%)	1,045,754
16 Mar 2007	MYR	2.3177	2.3177	2.2799	2.2799	2.2799	-0.038 (-1.63%)	410,035
15 Mar 2007	MYR	2.2515	2.3461	2.2421	2.3177	2.3177	+0.066 (+2.94%)	1,256,321
14 Mar 2007	MYR	2.3083	2.3083	2.2137	2.2515	2.2515	-0.076 (-3.25%)	676,521
13 Mar 2007	MYR	2.3367	2.3367	2.3177	2.3272	2.3272	0.0 (0.0%)	1,098,607
12 Mar 2007	MYR	2.2231	2.365	2.2231	2.3272	2.3272	+0.132 (+6.03%)	2,265,924
9 Mar 2007	MYR	2.138	2.2421	2.1191	2.1948	2.1948	+0.047 (+2.20%)	929,794
8 Mar 2007	MYR	2.0812	2.1948	2.0812	2.1475	2.1475	+0.066 (+3.19%)	528,109
7 Mar 2007	MYR	2.1002	2.1096	2.0339	2.0812	2.0812	-0.019 (-0.90%)	326,633
6 Mar 2007	MYR	2.0056	2.1002	1.9866	2.1002	2.1002	+0.095 (+4.72%)	566,692