Singapore markets closed
Straits Times Index
3,292.93 -3.96 (-0.12%) Nikkei
38,236.07 -37.98 (-0.10%) Hang Seng
18,475.92 +268.79 (+1.48%) FTSE 100
8,213.49 +41.34 (+0.51%) Bitcoin USD
63,315.54 +633.30 (+1.01%) CMC Crypto 200
1,315.60 +38.62 (+3.03%)
Malaysia Airports Holdings Berhad (5014.KL)
Kuala Lumpur - Kuala Lumpur Delayed price. Currency in MYR
Add to watchlist
At close: 04:50PM MYT
Time period:
05 May 2023 - 05 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in MYRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 03 May 2024 | 10.12 | 10.28 | 10.06 | 10.20 | 10.20 | 3,536,100 |
| 02 May 2024 | 9.98 | 10.18 | 9.97 | 10.12 | 10.12 | 2,548,000 |
| 30 Apr 2024 | 9.94 | 10.14 | 9.94 | 10.00 | 10.00 | 4,494,200 |
| 29 Apr 2024 | 10.18 | 10.18 | 9.94 | 9.94 | 9.94 | 5,042,300 |
| 26 Apr 2024 | 9.90 | 10.24 | 9.86 | 10.20 | 10.20 | 5,988,500 |
| 25 Apr 2024 | 10.04 | 10.10 | 9.83 | 9.89 | 9.89 | 8,530,300 |
| 24 Apr 2024 | 9.94 | 10.06 | 9.93 | 10.00 | 10.00 | 6,648,300 |
| 23 Apr 2024 | 9.98 | 10.02 | 9.91 | 9.94 | 9.94 | 3,800,700 |
| 22 Apr 2024 | 9.87 | 10.02 | 9.80 | 10.00 | 10.00 | 2,714,400 |
| 19 Apr 2024 | 9.98 | 9.98 | 9.87 | 9.87 | 9.87 | 4,371,600 |
| 18 Apr 2024 | 9.88 | 10.02 | 9.82 | 10.00 | 10.00 | 3,330,900 |
| 17 Apr 2024 | 9.93 | 10.00 | 9.84 | 9.89 | 9.89 | 3,836,700 |
| 16 Apr 2024 | 9.95 | 10.06 | 9.69 | 10.06 | 10.06 | 6,536,900 |
| 15 Apr 2024 | 9.98 | 10.04 | 9.81 | 9.87 | 9.87 | 4,568,700 |
| 12 Apr 2024 | 10.04 | 10.20 | 9.98 | 10.06 | 10.06 | 8,303,200 |
| 09 Apr 2024 | 10.00 | 10.16 | 9.97 | 10.06 | 10.06 | 4,142,800 |
| 08 Apr 2024 | 10.00 | 10.36 | 9.95 | 9.95 | 9.95 | 10,409,400 |
| 05 Apr 2024 | 9.77 | 10.00 | 9.68 | 10.00 | 10.00 | 10,024,800 |
| 04 Apr 2024 | 9.70 | 9.83 | 9.68 | 9.70 | 9.70 | 5,133,900 |
| 03 Apr 2024 | 9.65 | 9.89 | 9.65 | 9.75 | 9.75 | 6,169,200 |
| 02 Apr 2024 | 9.76 | 9.76 | 9.57 | 9.64 | 9.64 | 5,145,100 |
| 01 Apr 2024 | 10.00 | 10.06 | 9.70 | 9.76 | 9.76 | 2,742,100 |
| 29 Mar 2024 | 9.90 | 10.00 | 9.90 | 9.96 | 9.96 | 3,291,000 |
| 27 Mar 2024 | 9.62 | 10.04 | 9.55 | 9.90 | 9.90 | 13,526,500 |
| 26 Mar 2024 | 9.46 | 9.82 | 9.46 | 9.63 | 9.63 | 12,341,800 |
| 25 Mar 2024 | 9.13 | 9.55 | 9.12 | 9.52 | 9.52 | 9,255,200 |
| 22 Mar 2024 | 9.10 | 9.18 | 9.05 | 9.10 | 9.10 | 3,936,200 |
| 21 Mar 2024 | 9.12 | 9.15 | 9.07 | 9.12 | 9.12 | 5,062,200 |
| 20 Mar 2024 | 9.27 | 9.27 | 9.07 | 9.12 | 9.12 | 6,800,800 |
| 19 Mar 2024 | 9.16 | 9.28 | 9.11 | 9.15 | 9.15 | 4,457,800 |
| 19 Mar 2024 | 0.108 Dividend | |||||
| 18 Mar 2024 | 9.38 | 9.38 | 9.15 | 9.23 | 9.12 | 3,369,900 |
| 15 Mar 2024 | 8.91 | 9.45 | 8.91 | 9.40 | 9.29 | 15,225,400 |
| 14 Mar 2024 | 8.65 | 9.00 | 8.64 | 9.00 | 8.89 | 4,083,600 |
| 13 Mar 2024 | 8.59 | 8.69 | 8.55 | 8.65 | 8.55 | 4,659,300 |
| 12 Mar 2024 | 8.49 | 8.56 | 8.47 | 8.54 | 8.44 | 1,650,500 |
| 11 Mar 2024 | 8.42 | 8.49 | 8.42 | 8.44 | 8.34 | 1,812,300 |
| 08 Mar 2024 | 8.38 | 8.44 | 8.36 | 8.42 | 8.32 | 1,544,800 |
| 07 Mar 2024 | 8.40 | 8.40 | 8.28 | 8.34 | 8.24 | 1,618,800 |
| 06 Mar 2024 | 8.30 | 8.40 | 8.26 | 8.33 | 8.23 | 1,154,200 |
| 05 Mar 2024 | 8.48 | 8.48 | 8.24 | 8.28 | 8.18 | 1,504,800 |
| 04 Mar 2024 | 8.49 | 8.50 | 8.38 | 8.42 | 8.32 | 1,630,500 |
| 01 Mar 2024 | 8.44 | 8.58 | 8.43 | 8.49 | 8.39 | 1,605,600 |
| 29 Feb 2024 | 8.46 | 8.48 | 8.23 | 8.48 | 8.38 | 5,904,000 |
| 28 Feb 2024 | 8.44 | 8.50 | 8.39 | 8.45 | 8.35 | 1,920,500 |
| 27 Feb 2024 | 8.45 | 8.60 | 8.40 | 8.44 | 8.34 | 3,095,300 |
| 26 Feb 2024 | 8.05 | 8.47 | 8.04 | 8.44 | 8.34 | 4,822,600 |
| 23 Feb 2024 | 8.04 | 8.04 | 8.02 | 8.03 | 7.94 | 1,189,900 |
| 22 Feb 2024 | 8.06 | 8.06 | 8.03 | 8.04 | 7.95 | 719,000 |
| 21 Feb 2024 | 8.06 | 8.08 | 8.03 | 8.06 | 7.97 | 970,700 |
| 20 Feb 2024 | 8.05 | 8.05 | 7.98 | 8.05 | 7.96 | 3,438,300 |
| 19 Feb 2024 | 8.05 | 8.08 | 7.98 | 8.00 | 7.91 | 1,277,300 |
| 16 Feb 2024 | 8.08 | 8.08 | 8.02 | 8.05 | 7.96 | 1,830,700 |
| 15 Feb 2024 | 7.99 | 8.03 | 7.92 | 8.03 | 7.94 | 3,154,100 |
| 14 Feb 2024 | 7.91 | 8.06 | 7.90 | 7.99 | 7.90 | 1,481,700 |
| 13 Feb 2024 | 7.90 | 7.94 | 7.87 | 7.90 | 7.81 | 1,843,100 |
| 09 Feb 2024 | 7.97 | 7.99 | 7.84 | 7.90 | 7.81 | 625,000 |
| 08 Feb 2024 | 7.90 | 7.97 | 7.88 | 7.91 | 7.82 | 1,067,500 |
| 07 Feb 2024 | 7.89 | 7.96 | 7.89 | 7.90 | 7.81 | 663,900 |
| 06 Feb 2024 | 7.91 | 7.95 | 7.84 | 7.95 | 7.86 | 2,741,700 |
| 05 Feb 2024 | 7.89 | 7.93 | 7.84 | 7.91 | 7.82 | 2,177,400 |
| 02 Feb 2024 | 7.71 | 7.92 | 7.70 | 7.90 | 7.81 | 5,638,700 |
| 31 Jan 2024 | 7.70 | 7.80 | 7.67 | 7.69 | 7.60 | 1,369,100 |
| 30 Jan 2024 | 7.70 | 7.70 | 7.65 | 7.66 | 7.57 | 2,263,500 |
| 29 Jan 2024 | 7.68 | 7.71 | 7.65 | 7.65 | 7.56 | 771,300 |
| 26 Jan 2024 | 7.65 | 7.70 | 7.64 | 7.64 | 7.55 | 3,175,200 |
| 24 Jan 2024 | 7.61 | 7.69 | 7.60 | 7.61 | 7.52 | 1,200,200 |
| 23 Jan 2024 | 7.69 | 7.70 | 7.61 | 7.64 | 7.55 | 5,706,000 |
| 22 Jan 2024 | 7.64 | 7.67 | 7.56 | 7.65 | 7.56 | 4,864,600 |
| 19 Jan 2024 | 7.60 | 7.66 | 7.56 | 7.64 | 7.55 | 1,093,700 |
| 18 Jan 2024 | 7.68 | 7.71 | 7.47 | 7.60 | 7.51 | 7,755,100 |
| 17 Jan 2024 | 7.60 | 7.72 | 7.59 | 7.72 | 7.63 | 3,491,700 |
| 16 Jan 2024 | 7.70 | 7.72 | 7.60 | 7.60 | 7.51 | 1,728,100 |
| 15 Jan 2024 | 7.66 | 7.75 | 7.65 | 7.72 | 7.63 | 2,547,100 |
| 12 Jan 2024 | 7.65 | 7.72 | 7.60 | 7.69 | 7.60 | 4,152,000 |
| 11 Jan 2024 | 7.68 | 7.72 | 7.65 | 7.65 | 7.56 | 9,703,500 |
| 10 Jan 2024 | 7.65 | 7.68 | 7.60 | 7.68 | 7.59 | 1,475,400 |
| 09 Jan 2024 | 7.60 | 7.68 | 7.60 | 7.65 | 7.56 | 7,640,400 |
| 08 Jan 2024 | 7.55 | 7.63 | 7.55 | 7.60 | 7.51 | 5,572,300 |
| 05 Jan 2024 | 7.50 | 7.62 | 7.50 | 7.55 | 7.46 | 4,467,900 |
| 04 Jan 2024 | 7.45 | 7.53 | 7.45 | 7.52 | 7.43 | 3,885,300 |
| 03 Jan 2024 | 7.49 | 7.49 | 7.41 | 7.45 | 7.36 | 652,300 |
| 02 Jan 2024 | 7.35 | 7.49 | 7.35 | 7.49 | 7.40 | 1,848,400 |
| 29 Dec 2023 | 7.38 | 7.41 | 7.35 | 7.36 | 7.27 | 2,261,700 |
| 28 Dec 2023 | 7.33 | 7.39 | 7.33 | 7.35 | 7.26 | 509,200 |
| 27 Dec 2023 | 7.39 | 7.39 | 7.31 | 7.33 | 7.24 | 1,467,100 |
| 26 Dec 2023 | 7.35 | 7.40 | 7.31 | 7.34 | 7.25 | 1,452,300 |
| 22 Dec 2023 | 7.33 | 7.37 | 7.30 | 7.35 | 7.26 | 1,881,800 |
| 21 Dec 2023 | 7.38 | 7.40 | 7.31 | 7.40 | 7.31 | 9,144,600 |
| 20 Dec 2023 | 7.40 | 7.46 | 7.37 | 7.41 | 7.32 | 3,995,500 |
| 19 Dec 2023 | 7.40 | 7.44 | 7.36 | 7.44 | 7.35 | 5,287,600 |
| 18 Dec 2023 | 7.40 | 7.44 | 7.35 | 7.44 | 7.35 | 2,404,400 |
| 15 Dec 2023 | 7.30 | 7.56 | 7.29 | 7.56 | 7.47 | 5,819,300 |
| 14 Dec 2023 | 7.25 | 7.28 | 7.25 | 7.28 | 7.19 | 2,023,300 |
| 13 Dec 2023 | 7.20 | 7.26 | 7.20 | 7.25 | 7.17 | 2,252,400 |
| 12 Dec 2023 | 7.11 | 7.28 | 7.11 | 7.20 | 7.12 | 3,913,500 |
| 11 Dec 2023 | 7.09 | 7.13 | 7.09 | 7.10 | 7.02 | 9,686,400 |
| 08 Dec 2023 | 7.08 | 7.09 | 7.07 | 7.08 | 7.00 | 12,461,600 |
| 07 Dec 2023 | 7.06 | 7.11 | 7.06 | 7.08 | 7.00 | 2,179,000 |
| 06 Dec 2023 | 7.12 | 7.16 | 7.06 | 7.07 | 6.99 | 3,612,200 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.