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 Jul 23, 2021 to Oct 20, 2021
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(06/10/2021 to 20/10/2021)		 6.830 7.000 6.460 6.540 17,326,8006.540
Previous 2 weeks
(22/09/2021 to 05/10/2021)		 6.730 7.050 6.460 6.830 47,048,5006.830
Previous 4 weeks
(23/08/2021 to 21/09/2021)		 5.830 7.000 5.820 6.780 45,236,8006.780
Daily Historical Data
20/10/2021 6.600 6.730 6.460 6.540 3,078,7006.540
18/10/2021 6.750 6.780 6.580 6.580 2,047,6006.580
15/10/2021 6.800 6.800 6.690 6.750 1,707,7006.750
14/10/2021 6.900 6.900 6.750 6.800 1,524,8006.800
13/10/2021 6.920 6.920 6.840 6.850 2,978,5006.850
12/10/2021 6.870 6.950 6.860 6.870 1,619,8006.870
11/10/2021 6.900 7.000 6.860 6.860 1,817,7006.860
08/10/2021 6.800 6.860 6.780 6.800 494,9006.800
07/10/2021 6.760 6.850 6.760 6.800 510,8006.800
06/10/2021 6.830 6.860 6.720 6.800 1,546,3006.800
05/10/2021 6.990 6.990 6.780 6.830 1,034,8006.830
04/10/2021 6.900 7.050 6.900 6.970 4,345,0006.970
01/10/2021 6.880 6.900 6.760 6.900 1,911,7006.900
30/09/2021 6.800 7.000 6.770 6.900 3,891,1006.900
29/09/2021 6.870 6.920 6.800 6.800 983,7006.800
28/09/2021 6.950 6.980 6.890 6.930 4,152,3006.930
27/09/2021 6.810 6.980 6.800 6.950 4,479,6006.950
24/09/2021 6.860 6.880 6.780 6.800 1,477,5006.800
23/09/2021 6.890 6.950 6.820 6.840 4,522,9006.840
22/09/2021 6.730 6.880 6.710 6.820 2,923,1006.820
21/09/2021 6.800 7.000 6.680 6.780 2,330,2006.780
20/09/2021 6.950 6.990 6.730 6.860 943,7006.860
17/09/2021 6.800 6.940 6.720 6.940 2,961,4006.940
15/09/2021 6.720 6.800 6.700 6.800 1,247,2006.800
14/09/2021 6.600 6.700 6.530 6.700 1,101,3006.700
13/09/2021 6.400 6.610 6.400 6.600 1,104,8006.600
10/09/2021 6.540 6.600 6.440 6.450 2,076,0006.450
09/09/2021 6.670 6.670 6.490 6.530 3,531,0006.530
08/09/2021 6.700 6.700 6.610 6.650 1,695,0006.650
07/09/2021 6.770 6.770 6.640 6.700 3,189,2006.700
06/09/2021 6.540 6.800 6.530 6.800 4,132,4006.800
03/09/2021 6.370 6.550 6.370 6.550 742,2006.550
02/09/2021 6.480 6.530 6.350 6.350 555,4006.350
01/09/2021 6.550 6.550 6.300 6.430 3,087,5006.430
30/08/2021 6.420 6.630 6.370 6.630 4,120,8006.630
27/08/2021 6.310 6.450 6.310 6.420 2,056,7006.420
26/08/2021 6.340 6.490 6.300 6.340 2,761,1006.340
25/08/2021 6.390 6.400 6.290 6.340 1,974,5006.340
24/08/2021 6.050 6.400 6.020 6.400 4,461,7006.400
23/08/2021 5.830 6.150 5.820 6.100 1,164,7006.100
20/08/2021 5.750 5.890 5.750 5.820 729,0005.820
19/08/2021 5.820 5.830 5.740 5.780 1,068,7005.780
18/08/2021 5.780 5.840 5.730 5.830 1,212,9005.830
17/08/2021 5.810 5.910 5.760 5.770 1,401,2005.770
16/08/2021 5.860 5.860 5.740 5.800 1,216,1005.800
13/08/2021 5.980 5.980 5.780 5.930 530,2005.930
12/08/2021 5.930 5.990 5.860 5.870 554,6005.870
11/08/2021 6.070 6.100 5.880 6.000 2,399,4006.000
09/08/2021 5.900 6.150 5.870 6.000 3,111,7006.000
06/08/2021 5.680 5.850 5.670 5.830 1,204,0005.830
05/08/2021 5.650 5.710 5.620 5.680 603,4005.680
04/08/2021 5.730 5.790 5.630 5.650 2,135,1005.650
03/08/2021 5.720 5.840 5.620 5.840 967,9005.840
02/08/2021 5.820 5.820 5.680 5.710 784,7005.710
30/07/2021 5.830 5.860 5.780 5.780 1,320,9005.780
29/07/2021 5.850 5.850 5.800 5.830 1,004,5005.830
28/07/2021 5.800 5.850 5.800 5.830 395,1005.830
27/07/2021 5.780 5.870 5.780 5.830 886,1005.830
26/07/2021 5.760 5.820 5.730 5.780 879,4005.780
23/07/2021 5.750 5.770 5.750 5.750 466,3005.750

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