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 Mar 31, 2022 to Jun 30, 2022
Download historical price in CSV/Excel format
Date Open High Low Close VolumeAdjusted Close a
Summary
Recent 2 weeks
(17/06/2022 to 30/06/2022)		 6.400 6.690 6.250 6.600 14,527,0006.600
Previous 2 weeks
(02/06/2022 to 16/06/2022)		 6.610 6.780 6.250 6.450 28,119,8006.450
Previous 4 weeks
(29/04/2022 to 01/06/2022)		 6.900 6.930 6.140 6.650 96,239,3006.650
Daily Historical Data
30/06/2022 6.600 6.680 6.570 6.600 3,273,4006.600
29/06/2022 6.590 6.690 6.540 6.650 1,621,8006.650
28/06/2022 6.520 6.650 6.450 6.590 1,602,6006.590
27/06/2022 6.470 6.610 6.420 6.540 1,300,9006.540
24/06/2022 6.310 6.470 6.250 6.450 852,5006.450
23/06/2022 6.350 6.370 6.250 6.300 972,9006.300
22/06/2022 6.480 6.480 6.340 6.350 1,633,0006.350
21/06/2022 6.390 6.490 6.350 6.490 682,9006.490
20/06/2022 6.330 6.390 6.250 6.330 368,2006.330
17/06/2022 6.400 6.400 6.320 6.350 2,218,8006.350
16/06/2022 6.450 6.510 6.390 6.450 617,7006.450
15/06/2022 6.400 6.490 6.330 6.390 576,9006.390
14/06/2022 6.400 6.490 6.290 6.420 1,941,1006.420
13/06/2022 6.540 6.590 6.400 6.400 1,081,2006.400
10/06/2022 6.720 6.720 6.520 6.620 884,9006.620
09/06/2022 6.750 6.750 6.650 6.730 1,098,5006.730
08/06/2022 6.690 6.780 6.680 6.750 2,407,8006.750
07/06/2022 6.710 6.710 6.600 6.690 968,0006.690
03/06/2022 6.720 6.760 6.610 6.710 1,011,4006.710
02/06/2022 6.610 6.780 6.610 6.720 3,005,3006.720
01/06/2022 6.570 6.750 6.470 6.650 1,755,3006.650
31/05/2022 6.570 6.570 6.350 6.570 34,968,4006.570
30/05/2022 6.460 6.600 6.420 6.520 3,253,3006.520
27/05/2022 6.450 6.500 6.410 6.460 2,065,1006.460
26/05/2022 6.450 6.500 6.380 6.450 2,027,4006.450
25/05/2022 6.490 6.490 6.370 6.450 3,906,4006.450
24/05/2022 6.480 6.520 6.360 6.520 2,604,0006.520
23/05/2022 6.490 6.490 6.350 6.410 2,229,2006.410
20/05/2022 6.460 6.470 6.330 6.470 3,646,7006.470
19/05/2022 6.500 6.500 6.350 6.350 4,278,3006.350
18/05/2022 6.250 6.650 6.210 6.560 4,753,3006.560
17/05/2022 6.290 6.300 6.200 6.200 7,499,9006.200
13/05/2022 6.520 6.520 6.140 6.330 10,136,9006.330
12/05/2022 6.800 6.840 6.520 6.520 3,969,0006.520
11/05/2022 6.710 6.810 6.610 6.760 1,173,4006.760
10/05/2022 6.480 6.720 6.480 6.710 2,323,7006.710
09/05/2022 6.630 6.700 6.500 6.570 1,303,0006.570
06/05/2022 6.800 6.800 6.600 6.600 1,094,4006.600
05/05/2022 6.830 6.920 6.650 6.840 2,185,5006.840
29/04/2022 6.900 6.930 6.810 6.860 1,066,1006.860
28/04/2022 6.710 6.960 6.710 6.880 2,342,0006.880
27/04/2022 6.830 6.890 6.690 6.690 1,121,1006.690
26/04/2022 6.750 6.890 6.750 6.860 1,168,2006.860
25/04/2022 6.800 6.800 6.670 6.750 576,4006.750
22/04/2022 6.820 6.890 6.750 6.800 429,7006.800
21/04/2022 6.850 6.850 6.740 6.820 516,3006.820
20/04/2022 6.760 6.880 6.740 6.740 1,404,9006.740
18/04/2022 6.860 6.900 6.750 6.750 439,5006.750
15/04/2022 6.890 6.970 6.820 6.860 182,4006.860
14/04/2022 6.870 6.970 6.860 6.880 1,848,5006.880
13/04/2022 6.810 6.990 6.810 6.860 1,505,5006.860
12/04/2022 6.870 6.900 6.860 6.860 205,8006.860
11/04/2022 6.980 7.000 6.820 6.860 372,7006.860
08/04/2022 7.000 7.000 6.940 6.960 749,0006.960
07/04/2022 7.000 7.000 6.920 7.000 1,083,9007.000
06/04/2022 6.890 7.080 6.890 7.010 2,119,1007.010
05/04/2022 6.930 6.970 6.760 6.880 2,051,8006.880
04/04/2022 6.920 7.000 6.920 6.950 1,612,3006.950
01/04/2022 6.950 7.040 6.910 6.910 921,9006.910
31/03/2022 6.900 6.990 6.810 6.950 2,289,8006.950

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