AIRPORT - Price History
Monthly price history for 5014.KL (AIRPORT)
| Date | Adjusted price | Real price |
|---|---|---|
| May 2024 | MYR10.04 | MYR10.04 |
| April 2024 | MYR10 | MYR10 |
| March 2024 | MYR9.96 | MYR9.96 |
| February 2024 | MYR8.38 | MYR8.48 |
| January 2024 | MYR7.60 | MYR7.69 |
| December 2023 | MYR7.27 | MYR7.36 |
| November 2023 | MYR7.10 | MYR7.18 |
| October 2023 | MYR7.30 | MYR7.39 |
| September 2023 | MYR7.05 | MYR7.13 |
| August 2023 | MYR7.28 | MYR7.37 |
| July 2023 | MYR6.82 | MYR6.90 |
| June 2023 | MYR6.80 | MYR6.88 |
| May 2023 | MYR6.83 | MYR6.91 |
| April 2023 | MYR6.97 | MYR7.05 |
| March 2023 | MYR6.67 | MYR6.79 |
| February 2023 | MYR6.67 | MYR6.79 |
| January 2023 | MYR6.94 | MYR7.06 |
| December 2022 | MYR6.45 | MYR6.56 |
| November 2022 | MYR6.32 | MYR6.43 |
| October 2022 | MYR5.88 | MYR5.98 |
| September 2022 | MYR5.50 | MYR5.60 |
| August 2022 | MYR5.77 | MYR5.87 |
| July 2022 | MYR6.14 | MYR6.25 |
| June 2022 | MYR6.49 | MYR6.60 |
| May 2022 | MYR6.46 | MYR6.57 |
| April 2022 | MYR6.74 | MYR6.86 |
| March 2022 | MYR6.83 | MYR6.95 |
| February 2022 | MYR6.04 | MYR6.15 |
| January 2022 | MYR5.60 | MYR5.70 |
| December 2021 | MYR5.88 | MYR5.98 |
| November 2021 | MYR5.63 | MYR5.73 |
| October 2021 | MYR6.37 | MYR6.48 |
| September 2021 | MYR6.78 | MYR6.90 |
| August 2021 | MYR6.52 | MYR6.63 |
| July 2021 | MYR5.68 | MYR5.78 |
| June 2021 | MYR5.90 | MYR6 |
| May 2021 | MYR5.49 | MYR5.59 |
| April 2021 | MYR5.89 | MYR5.99 |
| March 2021 | MYR6.14 | MYR6.25 |
| February 2021 | MYR5.89 | MYR5.99 |
| January 2021 | MYR5.07 | MYR5.16 |
| December 2020 | MYR5.82 | MYR5.92 |
| November 2020 | MYR5.12 | MYR5.21 |
| October 2020 | MYR4.11 | MYR4.18 |
| September 2020 | MYR4.66 | MYR4.74 |
| August 2020 | MYR5.01 | MYR5.10 |
| July 2020 | MYR5.19 | MYR5.28 |
| June 2020 | MYR5.36 | MYR5.45 |
| May 2020 | MYR4.91 | MYR5 |
| April 2020 | MYR5.06 | MYR5.25 |
| March 2020 | MYR4.16 | MYR4.32 |
| February 2020 | MYR6.35 | MYR6.59 |
| January 2020 | MYR6.49 | MYR6.74 |
| December 2019 | MYR7.32 | MYR7.60 |
| November 2019 | MYR8 | MYR8.30 |
| October 2019 | MYR7.63 | MYR7.92 |
| September 2019 | MYR8.33 | MYR8.65 |
| August 2019 | MYR7.88 | MYR8.23 |
| July 2019 | MYR8.04 | MYR8.39 |
| June 2019 | MYR8.17 | MYR8.53 |
| May 2019 | MYR7.03 | MYR7.34 |
| April 2019 | MYR7.22 | MYR7.63 |
| March 2019 | MYR6.85 | MYR7.24 |
| February 2019 | MYR7.73 | MYR8.17 |
| January 2019 | MYR7.61 | MYR8.04 |
| December 2018 | MYR7.93 | MYR8.38 |
| November 2018 | MYR7.26 | MYR7.67 |
| October 2018 | MYR7.85 | MYR8.30 |
| September 2018 | MYR8.42 | MYR8.90 |
| August 2018 | MYR8.80 | MYR9.35 |
| July 2018 | MYR8.70 | MYR9.25 |
| June 2018 | MYR8.28 | MYR8.80 |
| May 2018 | MYR7.84 | MYR8.33 |
| April 2018 | MYR8.40 | MYR9.01 |
| March 2018 | MYR8.25 | MYR8.85 |
| February 2018 | MYR8.11 | MYR8.70 |
| January 2018 | MYR8.44 | MYR9.05 |
| December 2017 | MYR8.20 | MYR8.79 |
| November 2017 | MYR7.69 | MYR8.25 |
| October 2017 | MYR7.72 | MYR8.28 |
| September 2017 | MYR7.93 | MYR8.50 |
| August 2017 | MYR8.39 | MYR9 |
| July 2017 | MYR8.11 | MYR8.75 |
| June 2017 | MYR7.94 | MYR8.56 |
| May 2017 | MYR8.02 | MYR8.70 |
| April 2017 | MYR7 | MYR7.60 |
| March 2017 | MYR6.40 | MYR6.95 |
| February 2017 | MYR5.97 | MYR6.48 |
| January 2017 | MYR5.69 | MYR6.18 |
| December 2016 | MYR5.58 | MYR6.06 |
| November 2016 | MYR5.85 | MYR6.35 |
| October 2016 | MYR6.11 | MYR6.63 |
| September 2016 | MYR6.03 | MYR6.54 |
| August 2016 | MYR5.80 | MYR6.30 |
| July 2016 | MYR5.45 | MYR5.95 |
| June 2016 | MYR5.60 | MYR6.12 |
| May 2016 | MYR5.85 | MYR6.39 |
| April 2016 | MYR6.09 | MYR6.70 |
| March 2016 | MYR6.18 | MYR6.80 |
| February 2016 | MYR5.32 | MYR5.85 |
| January 2016 | MYR5.27 | MYR5.80 |
| December 2015 | MYR5.10 | MYR5.61 |
| November 2015 | MYR4.93 | MYR5.42 |
| October 2015 | MYR4.82 | MYR5.30 |
| September 2015 | MYR4.77 | MYR5.25 |
| August 2015 | MYR3.93 | MYR4.32 |
| July 2015 | MYR5.35 | MYR5.93 |
| June 2015 | MYR5.60 | MYR6.21 |
| May 2015 | MYR5.73 | MYR6.35 |
| April 2015 | MYR5.78 | MYR6.45 |
| March 2015 | MYR6.28 | MYR7 |
| February 2015 | MYR6.59 | MYR7.35 |
| January 2015 | MYR6.08 | MYR7.16 |
| December 2014 | MYR5.77 | MYR6.80 |
| November 2014 | MYR5.89 | MYR6.96 |
| October 2014 | MYR6.11 | MYR7.22 |
| September 2014 | MYR6.34 | MYR7.49 |
| August 2014 | MYR6.51 | MYR7.70 |
| July 2014 | MYR6.34 | MYR7.50 |
| June 2014 | MYR6.75 | MYR7.98 |
| May 2014 | MYR6.40 | MYR7.56 |
| April 2014 | MYR6.82 | MYR8.06 |
| March 2014 | MYR6.72 | MYR8 |
| February 2014 | MYR7.04 | MYR8.38 |
| January 2014 | MYR7.10 | MYR8.46 |
| December 2013 | MYR7.56 | MYR9 |
| November 2013 | MYR7.23 | MYR8.66 |
| October 2013 | MYR7.02 | MYR8.41 |
| September 2013 | MYR6.33 | MYR7.59 |
| August 2013 | MYR5.82 | MYR6.98 |
| July 2013 | MYR5.62 | MYR6.74 |
| June 2013 | MYR5.26 | MYR6.31 |
| May 2013 | MYR5.12 | MYR6.14 |
| April 2013 | MYR5.02 | MYR6.02 |
| March 2013 | MYR4.83 | MYR5.86 |
| February 2013 | MYR4.51 | MYR5.47 |
| January 2013 | MYR4.54 | MYR5.51 |
| December 2012 | MYR4.29 | MYR5.21 |
| November 2012 | MYR4.33 | MYR5.31 |
| October 2012 | MYR4.73 | MYR5.81 |
| September 2012 | MYR4.53 | MYR5.56 |
| August 2012 | MYR4.46 | MYR5.48 |
| July 2012 | MYR4.54 | MYR5.57 |
| June 2012 | MYR4.53 | MYR5.56 |
| May 2012 | MYR4.72 | MYR5.80 |
| April 2012 | MYR4.72 | MYR5.79 |
| March 2012 | MYR4.76 | MYR5.85 |
| February 2012 | MYR4.66 | MYR5.72 |
| January 2012 | MYR4.64 | MYR5.70 |
| December 2011 | MYR4.72 | MYR5.80 |
| November 2011 | MYR4.97 | MYR6.19 |
| October 2011 | MYR5.08 | MYR6.33 |
| September 2011 | MYR4.25 | MYR5.29 |
| August 2011 | MYR5 | MYR6.23 |
| July 2011 | MYR5.21 | MYR6.49 |
| June 2011 | MYR5.20 | MYR6.47 |
| May 2011 | MYR5.12 | MYR6.37 |
| April 2011 | MYR4.87 | MYR6.18 |
| March 2011 | MYR4.79 | MYR6.08 |
| February 2011 | MYR4.77 | MYR6.06 |
| January 2011 | MYR4.83 | MYR6.13 |
| December 2010 | MYR4.95 | MYR6.28 |
| November 2010 | MYR4.80 | MYR6.17 |
| October 2010 | MYR4.72 | MYR6.07 |
| September 2010 | MYR4.47 | MYR5.75 |
| August 2010 | MYR4.24 | MYR5.46 |
| July 2010 | MYR4 | MYR5.15 |
| June 2010 | MYR3.89 | MYR5 |
| May 2010 | MYR3.73 | MYR4.95 |
| April 2010 | MYR3.73 | MYR4.95 |
| March 2010 | MYR3.63 | MYR4.82 |
| February 2010 | MYR3.72 | MYR4.94 |
| January 2010 | MYR3.47 | MYR4.60 |
| December 2009 | MYR2.99 | MYR3.97 |
| November 2009 | MYR2.76 | MYR3.74 |
| October 2009 | MYR2.75 | MYR3.73 |
| September 2009 | MYR2.55 | MYR3.45 |
| August 2009 | MYR2.51 | MYR3.40 |
| July 2009 | MYR2.61 | MYR3.54 |
| June 2009 | MYR2.41 | MYR3.26 |
| May 2009 | MYR2.56 | MYR3.60 |
| April 2009 | MYR2.27 | MYR3.20 |
| March 2009 | MYR1.77 | MYR2.49 |
| February 2009 | MYR1.64 | MYR2.31 |
| January 2009 | MYR1.47 | MYR2.07 |
| December 2008 | MYR1.57 | MYR2.21 |
| November 2008 | MYR1.49 | MYR2.14 |
| October 2008 | MYR1.51 | MYR2.16 |
| September 2008 | MYR1.82 | MYR2.61 |
| August 2008 | MYR1.87 | MYR2.68 |
| July 2008 | MYR1.95 | MYR2.80 |
| June 2008 | MYR2.02 | MYR2.90 |
| May 2008 | MYR2.11 | MYR3.16 |
| April 2008 | MYR1.99 | MYR2.99 |
| March 2008 | MYR1.97 | MYR2.96 |
| February 2008 | MYR2.04 | MYR3.06 |
| January 2008 | MYR2.12 | MYR3.18 |
| December 2007 | MYR2.01 | MYR3.02 |
| November 2007 | MYR2.14 | MYR3.24 |
| October 2007 | MYR2.33 | MYR3.54 |
| September 2007 | MYR1.88 | MYR2.86 |
| August 2007 | MYR1.70 | MYR2.58 |
| July 2007 | MYR2.02 | MYR3.06 |
| June 2007 | MYR1.90 | MYR2.89 |
| May 2007 | MYR1.83 | MYR2.82 |
| April 2007 | MYR1.94 | MYR2.99 |
| March 2007 | MYR1.91 | MYR2.94 |
| February 2007 | MYR1.51 | MYR2.32 |
| January 2007 | MYR1.49 | MYR2.29 |
| December 2006 | MYR1.40 | MYR2.16 |
| November 2006 | MYR1.36 | MYR2.10 |
| October 2006 | MYR1.36 | MYR2.10 |
| September 2006 | MYR1.33 | MYR2.05 |
| August 2006 | MYR1.20 | MYR1.85 |
| July 2006 | MYR1.20 | MYR1.85 |
| June 2006 | MYR1.16 | MYR1.78 |
| May 2006 | MYR1.13 | MYR1.78 |
| April 2006 | MYR1.26 | MYR1.99 |
| March 2006 | MYR1.30 | MYR2.04 |
| February 2006 | MYR1.30 | MYR2.05 |
| January 2006 | MYR1.26 | MYR1.99 |
| December 2005 | MYR1.23 | MYR1.93 |
| November 2005 | MYR1.20 | MYR1.89 |
| October 2005 | MYR1.27 | MYR2 |
| September 2005 | MYR1.30 | MYR2.05 |
| August 2005 | MYR1.28 | MYR2.02 |
| July 2005 | MYR1.28 | MYR2.02 |
| June 2005 | MYR1.16 | MYR1.83 |
| May 2005 | MYR0.98 | MYR1.54 |
| April 2005 | MYR1.04 | MYR1.66 |
| March 2005 | MYR1.06 | MYR1.70 |
| February 2005 | MYR0.99 | MYR1.58 |
| January 2005 | MYR1.04 | MYR1.66 |
| December 2004 | MYR1 | MYR1.61 |
| November 2004 | MYR1.10 | MYR1.77 |
| October 2004 | MYR0.97 | MYR1.56 |
| September 2004 | MYR0.92 | MYR1.48 |
| August 2004 | MYR0.84 | MYR1.34 |
| July 2004 | MYR0.84 | MYR1.34 |
| June 2004 | MYR0.81 | MYR1.30 |
| May 2004 | MYR0.88 | MYR1.43 |
| April 2004 | MYR0.92 | MYR1.49 |
| March 2004 | MYR1 | MYR1.63 |
| February 2004 | MYR1.03 | MYR1.68 |
| January 2004 | MYR1.06 | MYR1.72 |
| December 2003 | MYR1.04 | MYR1.69 |
| November 2003 | MYR1.01 | MYR1.64 |
| October 2003 | MYR1.06 | MYR1.72 |
| September 2003 | MYR0.97 | MYR1.58 |
| August 2003 | MYR1 | MYR1.63 |
| July 2003 | MYR1.01 | MYR1.64 |
| June 2003 | MYR0.96 | MYR1.56 |
| May 2003 | MYR0.95 | MYR1.59 |
| April 2003 | MYR0.86 | MYR1.44 |
| March 2003 | MYR0.89 | MYR1.48 |
| February 2003 | MYR0.89 | MYR1.48 |
| January 2003 | MYR0.98 | MYR1.64 |
| December 2002 | MYR0.89 | MYR1.49 |
| November 2002 | MYR0.95 | MYR1.60 |
| October 2002 | MYR1 | MYR1.68 |
| September 2002 | MYR0.97 | MYR1.63 |
| August 2002 | MYR1.09 | MYR1.84 |
| July 2002 | MYR1.18 | MYR1.99 |
| June 2002 | MYR1.30 | MYR2.18 |
| May 2002 | MYR1.26 | MYR2.12 |
| April 2002 | MYR1.40 | MYR2.40 |
| March 2002 | MYR1.50 | MYR2.56 |
| February 2002 | MYR1.52 | MYR2.60 |
| January 2002 | MYR1.50 | MYR2.57 |
| December 2001 | MYR1.32 | MYR2.26 |
| November 2001 | MYR1.09 | MYR1.86 |
| October 2001 | MYR1.06 | MYR1.84 |
| September 2001 | MYR1.03 | MYR1.80 |
| August 2001 | MYR1.27 | MYR2.22 |
| July 2001 | MYR1.22 | MYR2.13 |
| June 2001 | MYR1.08 | MYR1.88 |
| May 2001 | MYR0.86 | MYR1.50 |
| April 2001 | MYR0.84 | MYR1.54 |
| March 2001 | MYR0.71 | MYR1.30 |
| February 2001 | MYR0.89 | MYR1.63 |
| January 2001 | MYR1 | MYR1.84 |
| December 2000 | MYR0.92 | MYR1.70 |
| November 2000 | MYR1.18 | MYR2.17 |
| October 2000 | MYR1.30 | MYR2.38 |
| September 2000 | MYR1.34 | MYR2.46 |
| August 2000 | MYR1.51 | MYR2.77 |
| July 2000 | MYR1.54 | MYR2.83 |
| June 2000 | MYR1.57 | MYR2.88 |
| May 2000 | MYR1.75 | MYR3.22 |
| April 2000 | MYR1.86 | MYR3.42 |
| March 2000 | MYR1.99 | MYR3.68 |
| February 2000 | MYR1.92 | MYR3.56 |
| January 2000 | MYR1.86 | MYR3.44 |
| December 1999 | MYR1.67 | MYR3.10 |
5014.KL
Price: MYR10.04
52 week price:
Dividend Yield: 1.18%
5-year range yield:
Forward Dividend Yield: 1.04%
Payout Ratio: 63.53%
Payout Ratio Range:
Dividend Per Share: 0.11 MYR
Earnings Per Share: 0.29 MYR
P/E Ratio: 35.17
Exchange: KLS
Sector: Industrials
Industry: Airports & Air Services
Market Capitalization: 17.0 billion
Average Dividend Frequency: 2
Years Paying Dividends: 2