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 08, 2022 to Oct 04, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(21/09/2022 to 04/10/2022)		 5.930 5.970 5.500 5.620 14,132,9005.620
Previous 2 weeks
(06/09/2022 to 20/09/2022)		 5.910 6.140 5.500 5.980 27,975,1005.980
Previous 4 weeks
(08/08/2022 to 05/09/2022)		 6.320 6.360 5.860 5.910 35,373,6005.910
Daily Historical Data
04/10/2022 5.580 5.720 5.550 5.620 860,2005.620
03/10/2022 5.640 5.640 5.500 5.500 1,138,4005.500
30/09/2022 5.670 5.670 5.560 5.600 4,428,4005.600
29/09/2022 5.800 5.800 5.650 5.650 1,152,7005.650
28/09/2022 5.780 5.800 5.750 5.770 1,232,0005.770
27/09/2022 5.740 5.830 5.710 5.820 1,655,2005.820
26/09/2022 5.800 5.800 5.720 5.740 810,9005.740
23/09/2022 5.880 5.900 5.800 5.800 598,0005.800
22/09/2022 5.880 5.940 5.820 5.880 1,547,9005.880
21/09/2022 5.930 5.970 5.860 5.860 709,2005.860
20/09/2022 5.970 6.030 5.940 5.980 599,2005.980
19/09/2022 5.910 5.950 5.810 5.910 2,352,4005.910
15/09/2022 5.990 6.020 5.900 5.900 3,467,2005.900
14/09/2022 6.000 6.030 5.970 5.990 1,321,6005.990
13/09/2022 6.140 6.140 6.050 6.080 440,8006.080
12/09/2022 6.000 6.130 6.000 6.100 976,7006.100
09/09/2022 5.930 5.990 5.930 5.970 665,0005.970
08/09/2022 5.990 6.000 5.950 5.960 910,6005.960
07/09/2022 5.910 5.980 5.910 5.980 1,610,5005.980
06/09/2022 5.910 5.970 5.900 5.900 1,498,2005.900
05/09/2022 5.910 5.980 5.910 5.910 1,132,3005.910
02/09/2022 5.920 5.980 5.890 5.890 923,4005.890
01/09/2022 5.870 5.970 5.860 5.930 2,458,7005.930
30/08/2022 5.930 5.950 5.870 5.870 1,574,9005.870
29/08/2022 5.980 5.980 5.900 5.940 2,048,0005.940
26/08/2022 6.080 6.090 5.950 6.020 1,615,9006.020
25/08/2022 6.010 6.090 6.010 6.060 5,896,6006.060
24/08/2022 6.100 6.150 5.960 6.000 1,673,1006.000
23/08/2022 6.150 6.160 6.100 6.100 2,298,0006.100
22/08/2022 6.200 6.250 6.150 6.190 2,304,5006.190
19/08/2022 6.110 6.250 6.110 6.200 943,7006.200
18/08/2022 6.220 6.220 6.080 6.100 2,242,5006.100
17/08/2022 6.240 6.310 6.190 6.230 2,058,7006.230
16/08/2022 6.220 6.240 6.200 6.230 917,3006.230
15/08/2022 6.250 6.270 6.190 6.220 1,355,6006.220
12/08/2022 6.300 6.300 6.240 6.250 949,1006.250
11/08/2022 6.300 6.360 6.230 6.240 2,004,5006.240
10/08/2022 6.310 6.340 6.260 6.280 1,799,4006.280
09/08/2022 6.320 6.340 6.260 6.310 616,3006.310
08/08/2022 6.320 6.340 6.310 6.320 561,1006.320
05/08/2022 6.350 6.380 6.310 6.340 1,721,7006.340
04/08/2022 6.330 6.370 6.310 6.350 1,512,6006.350
03/08/2022 6.250 6.300 6.250 6.280 1,637,5006.280
02/08/2022 6.320 6.320 6.280 6.300 474,0006.300
01/08/2022 6.280 6.330 6.260 6.320 681,7006.320
29/07/2022 6.360 6.360 6.250 6.250 1,226,4006.250
28/07/2022 6.370 6.400 6.300 6.360 1,126,0006.360
27/07/2022 6.330 6.370 6.250 6.300 431,5006.300
26/07/2022 6.350 6.350 6.270 6.300 963,9006.300
25/07/2022 6.400 6.430 6.350 6.350 316,5006.350
22/07/2022 6.310 6.460 6.310 6.430 2,178,0006.430
21/07/2022 6.260 6.380 6.230 6.300 1,345,1006.300
20/07/2022 6.180 6.260 6.180 6.210 630,6006.210
19/07/2022 6.190 6.190 6.150 6.170 800,9006.170
18/07/2022 6.070 6.220 6.070 6.190 595,3006.190
15/07/2022 6.130 6.130 6.010 6.070 2,547,4006.070
14/07/2022 6.130 6.180 6.100 6.110 603,5006.110
13/07/2022 6.250 6.250 6.130 6.150 1,081,2006.150
12/07/2022 6.290 6.290 6.200 6.250 619,4006.250
08/07/2022 6.280 6.350 6.270 6.310 729,0006.310

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