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 Nov 07, 2022 to Feb 08, 2023
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(20/01/2023 to 08/02/2023)		 7.200 7.290 7.000 7.090 17,729,1007.090
Previous 2 weeks
(06/01/2023 to 19/01/2023)		 6.740 7.290 6.700 7.260 53,052,1007.260
Previous 4 weeks
(07/12/2022 to 05/01/2023)		 6.310 6.740 6.300 6.740 45,032,0006.740
Daily Historical Data
08/02/2023 7.040 7.110 7.000 7.090 1,055,7007.090
07/02/2023 7.100 7.150 7.000 7.030 1,518,4007.030
03/02/2023 7.140 7.180 7.100 7.180 821,6007.180
02/02/2023 7.070 7.190 7.070 7.160 2,179,7007.160
31/01/2023 7.250 7.290 7.040 7.060 3,694,0007.060
30/01/2023 7.290 7.290 7.230 7.250 2,065,8007.250
27/01/2023 7.240 7.290 7.170 7.260 2,308,3007.260
26/01/2023 7.170 7.280 7.170 7.250 1,518,4007.250
25/01/2023 7.210 7.220 7.110 7.160 668,3007.160
20/01/2023 7.200 7.270 7.150 7.210 1,898,9007.210
19/01/2023 7.150 7.260 7.150 7.260 2,232,5007.260
18/01/2023 7.050 7.160 7.050 7.150 1,750,8007.150
17/01/2023 7.070 7.130 6.970 7.110 1,800,5007.110
16/01/2023 7.190 7.190 7.060 7.070 3,741,6007.070
13/01/2023 7.150 7.240 7.140 7.200 2,283,4007.200
12/01/2023 7.200 7.230 7.100 7.150 5,209,0007.150
11/01/2023 7.060 7.190 7.020 7.170 4,427,4007.170
10/01/2023 6.960 7.190 6.960 7.000 6,174,4007.000
09/01/2023 6.800 6.970 6.790 6.950 6,676,0006.950
06/01/2023 6.740 6.770 6.700 6.740 1,027,4006.740
05/01/2023 6.590 6.740 6.590 6.740 5,175,0006.740
04/01/2023 6.570 6.640 6.540 6.570 2,929,7006.570
03/01/2023 6.580 6.600 6.530 6.570 531,3006.570
30/12/2022 6.590 6.600 6.540 6.560 713,0006.560
29/12/2022 6.570 6.580 6.560 6.580 2,265,4006.580
28/12/2022 6.500 6.590 6.500 6.550 1,238,4006.550
27/12/2022 6.460 6.480 6.460 6.470 1,800,5006.470
23/12/2022 6.450 6.500 6.400 6.440 2,167,9006.440
22/12/2022 6.510 6.570 6.400 6.400 865,1006.400
21/12/2022 6.600 6.600 6.450 6.500 1,164,1006.500
20/12/2022 6.560 6.590 6.520 6.550 5,822,6006.550
19/12/2022 6.420 6.560 6.390 6.540 1,639,6006.540
16/12/2022 6.440 6.480 6.400 6.430 1,533,9006.430
15/12/2022 6.390 6.480 6.360 6.450 2,873,0006.450
14/12/2022 6.370 6.430 6.360 6.380 1,754,2006.380
13/12/2022 6.370 6.450 6.350 6.380 3,305,1006.380
12/12/2022 6.340 6.420 6.320 6.390 1,409,4006.390
09/12/2022 6.390 6.390 6.320 6.350 2,304,9006.350
08/12/2022 6.390 6.490 6.350 6.370 1,560,5006.370
07/12/2022 6.310 6.450 6.300 6.370 3,978,4006.370
06/12/2022 6.350 6.410 6.340 6.340 2,210,2006.340
05/12/2022 6.350 6.480 6.350 6.380 4,932,2006.380
02/12/2022 6.400 6.400 6.300 6.350 6,042,9006.350
01/12/2022 6.490 6.500 6.370 6.400 5,607,4006.400
30/11/2022 6.230 6.500 6.230 6.430 8,489,1006.430
29/11/2022 6.300 6.350 6.210 6.270 5,452,0006.270
25/11/2022 6.180 6.500 6.180 6.350 7,110,1006.350
24/11/2022 6.030 6.150 6.000 6.140 1,303,4006.140
23/11/2022 6.030 6.030 5.950 6.030 634,4006.030
22/11/2022 6.070 6.070 5.940 6.030 260,1006.030
21/11/2022 6.000 6.030 5.930 6.010 492,5006.010
17/11/2022 6.090 6.100 6.000 6.070 501,3006.070
16/11/2022 6.030 6.100 6.030 6.100 418,1006.100
15/11/2022 6.080 6.120 6.050 6.110 320,9006.110
14/11/2022 6.100 6.150 6.070 6.120 672,5006.120
11/11/2022 6.010 6.130 6.000 6.120 1,578,4006.120
10/11/2022 6.010 6.010 5.980 6.010 321,4006.010
09/11/2022 6.010 6.020 5.950 6.000 1,099,2006.000
08/11/2022 5.950 6.000 5.900 6.000 481,7006.000
07/11/2022 5.890 6.020 5.890 6.000 697,1006.000

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