Section Heading

Kuala Lumpur, Kuala Lumpur, Malaysia

Temperature 24 °C Cloudy
           
Malaysia Airports Holdings Berhad (MAHB)

Section Heading

  1. Home
  2. Investor Relations
  3. Financial Information

Section Heading

Historical Price
Filter Dates:
From / / To / /

Historical price from Feb 11, 2021 to May 07, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(23/04/2021 to 07/05/2021)		 6.000 6.200 5.500 5.500 10,316,6005.500
Previous 2 weeks
(09/04/2021 to 22/04/2021)		 6.400 6.650 5.500 6.000 23,568,9006.000
Previous 4 weeks
(12/03/2021 to 08/04/2021)		 6.630 6.830 6.060 6.480 32,536,4006.480
Daily Historical Data
07/05/2021 5.580 5.670 5.500 5.500 822,1005.500
06/05/2021 5.770 5.770 5.560 5.570 759,4005.570
05/05/2021 5.750 5.810 5.680 5.680 1,302,5005.680
04/05/2021 5.800 5.860 5.770 5.800 321,3005.800
03/05/2021 5.920 5.920 5.760 5.790 2,001,9005.790
30/04/2021 5.980 6.200 5.970 5.990 607,4005.990
28/04/2021 5.990 6.000 5.980 5.980 485,9005.980
27/04/2021 6.020 6.020 5.960 6.000 1,072,5006.000
26/04/2021 5.980 6.030 5.950 6.020 937,4006.020
23/04/2021 6.000 6.060 5.920 5.970 2,006,2005.970
22/04/2021 6.180 6.210 6.000 6.000 1,177,6006.000
21/04/2021 6.270 6.270 6.160 6.180 1,442,5006.180
20/04/2021 6.190 6.270 6.180 6.230 989,1006.230
19/04/2021 6.290 6.290 6.100 6.180 1,562,4006.180
16/04/2021 6.280 6.390 6.280 6.330 1,317,0006.330
15/04/2021 6.510 6.510 6.250 6.430 2,364,2006.430
14/04/2021 6.450 6.570 6.450 6.510 721,7006.510
13/04/2021 6.620 6.620 6.510 6.520 1,398,6006.520
12/04/2021 6.540 6.650 6.400 6.640 1,244,9006.640
09/04/2021 6.400 6.580 6.380 6.550 1,034,3006.550
08/04/2021 6.490 6.490 6.400 6.480 719,6006.480
07/04/2021 6.360 6.490 6.360 6.490 1,436,9006.490
06/04/2021 6.310 6.470 6.310 6.470 1,008,6006.470
05/04/2021 6.240 6.430 6.240 6.330 576,3006.330
02/04/2021 6.380 6.390 6.200 6.380 778,1006.380
01/04/2021 6.260 6.380 6.220 6.380 486,2006.380
31/03/2021 6.330 6.330 6.220 6.250 2,754,8006.250
30/03/2021 6.490 6.500 6.370 6.370 2,323,8006.370
29/03/2021 6.500 6.600 6.350 6.600 1,361,4006.600
26/03/2021 6.460 6.540 6.320 6.500 815,1006.500
25/03/2021 6.250 6.480 6.200 6.470 1,295,6006.470
24/03/2021 6.100 6.350 6.060 6.310 1,517,3006.310
23/03/2021 6.500 6.500 6.150 6.150 2,988,6006.150
22/03/2021 6.640 6.650 6.460 6.540 1,186,4006.540
19/03/2021 6.640 6.720 6.550 6.640 2,446,7006.640
18/03/2021 6.650 6.830 6.620 6.700 2,918,4006.700
17/03/2021 6.510 6.670 6.510 6.650 2,288,9006.650
16/03/2021 6.560 6.750 6.480 6.480 2,146,4006.480
15/03/2021 6.500 6.620 6.500 6.550 1,274,1006.550
12/03/2021 6.630 6.630 6.490 6.500 2,213,2006.500
11/03/2021 6.560 6.720 6.550 6.580 4,867,4006.580
10/03/2021 6.370 6.620 6.360 6.550 5,867,2006.550
09/03/2021 6.020 6.330 6.020 6.330 4,788,7006.330
08/03/2021 6.000 6.140 6.000 6.020 2,411,6006.020
05/03/2021 5.950 6.060 5.940 6.000 1,502,6006.000
04/03/2021 6.050 6.120 5.910 5.970 2,078,1005.970
03/03/2021 6.080 6.130 6.020 6.070 1,808,2006.070
02/03/2021 6.020 6.280 6.020 6.040 3,940,2006.040
01/03/2021 6.000 6.130 5.950 6.010 1,520,0006.010
26/02/2021 5.970 6.230 5.910 5.990 5,204,7005.990
25/02/2021 6.010 6.120 6.000 6.070 3,141,0006.070
24/02/2021 6.050 6.070 5.910 6.020 3,395,4006.020
23/02/2021 5.980 6.190 5.960 6.050 4,062,2006.050
22/02/2021 5.630 6.070 5.630 5.950 6,074,2005.950
19/02/2021 5.480 5.600 5.450 5.600 1,075,8005.600
18/02/2021 5.720 5.720 5.410 5.410 1,916,5005.410
17/02/2021 5.750 5.790 5.660 5.690 1,781,3005.690
16/02/2021 5.540 5.760 5.510 5.660 2,430,0005.660
15/02/2021 5.530 5.560 5.500 5.540 817,4005.540
11/02/2021 5.470 5.510 5.440 5.500 270,1005.500

Note:
a - Adjusted for corporate events to ensure the prices are always comparable across different periods. These events include

  • Special Dividend
  • Dividend-In-Specie
  • Capital Reduction and Cash Distribution
  • Bonus Issue
  • Rights Issue / Preferential Offer / Open Offer
  • Share Split / Share Consolidation
Investment Calculator

How can we help?
Contact UsChat with Us