MAG Holdings Berhad Recent Share Price (KLSE:0095)

KLSE:0095 - Mag Holdings Bhd MAG Holdings Berhad
Sector: Consumer Staples, Industry: Agricultural Products

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
7 Oct 2005	MYR	0.41	0.435	0.405	0.43	0.43	+0.02 (+4.88%)	1,453,300
6 Oct 2005	MYR	0.435	0.435	0.405	0.41	0.41	-0.02 (-4.65%)	1,003,100
5 Oct 2005	MYR	0.43	0.45	0.42	0.43	0.43	-0.005 (-1.15%)	2,034,500
4 Oct 2005	MYR	0.45	0.455	0.425	0.435	0.435	-0.01 (-2.25%)	1,118,300
3 Oct 2005	MYR	0.435	0.45	0.4	0.445	0.445	+0.02 (+4.71%)	2,094,300
30 Sep 2005	MYR	0.42	0.45	0.42	0.425	0.425	-0.01 (-2.30%)	2,072,100
29 Sep 2005	MYR	0.47	0.47	0.425	0.435	0.435	-0.05 (-10.31%)	4,140,600
28 Sep 2005	MYR	0.52	0.525	0.455	0.485	0.485	-0.035 (-6.73%)	4,537,000
27 Sep 2005	MYR	0.53	0.54	0.515	0.52	0.52	-0.01 (-1.89%)	2,461,800
26 Sep 2005	MYR	0.53	0.55	0.51	0.53	0.53	+0.005 (+0.95%)	6,903,700
23 Sep 2005	MYR	0.55	0.555	0.52	0.525	0.525	-0.02 (-3.67%)	6,936,300
22 Sep 2005	MYR	0.475	0.555	0.475	0.545	0.545	+0.07 (+14.74%)	8,140,300
21 Sep 2005	MYR	0.45	0.495	0.45	0.475	0.475	+0.02 (+4.40%)	5,907,200
20 Sep 2005	MYR	0.44	0.46	0.44	0.455	0.455	+0.01 (+2.25%)	3,508,900
19 Sep 2005	MYR	0.445	0.465	0.425	0.445	0.445	+0.005 (+1.14%)	6,610,500
16 Sep 2005	MYR	0.39	0.44	0.38	0.44	0.44	+0.055 (+14.29%)	11,095,200
15 Sep 2005	MYR	0.365	0.385	0.365	0.385	0.385	+0.015 (+4.05%)	2,025,300
14 Sep 2005	MYR	0.37	0.375	0.365	0.37	0.37	-0.005 (-1.33%)	923,300
13 Sep 2005	MYR	0.38	0.39	0.36	0.375	0.375	0.0 (0.0%)	5,856,400
12 Sep 2005	MYR	0.335	0.38	0.325	0.375	0.375	+0.04 (+11.94%)	6,131,700
9 Sep 2005	MYR	0.34	0.345	0.33	0.335	0.335	0.0 (0.0%)	2,426,000
8 Sep 2005	MYR	0.31	0.345	0.305	0.335	0.335	+0.025 (+8.06%)	7,233,300
7 Sep 2005	MYR	0.315	0.32	0.305	0.31	0.31	0.0 (0.0%)	1,727,900
6 Sep 2005	MYR	0.32	0.32	0.3	0.31	0.31	-0.01 (-3.13%)	1,855,500
5 Sep 2005	MYR	0.315	0.33	0.315	0.32	0.32	+0.005 (+1.59%)	1,229,700
2 Sep 2005	MYR	0.31	0.325	0.31	0.315	0.315	+0.01 (+3.28%)	2,467,300
1 Sep 2005	MYR	0.315	0.325	0.305	0.305	0.305	-0.015 (-4.69%)	2,819,900
30 Aug 2005	MYR	0.33	0.335	0.315	0.32	0.32	-0.005 (-1.54%)	1,730,600
29 Aug 2005	MYR	0.315	0.335	0.3	0.325	0.325	+0.01 (+3.17%)	3,408,500
26 Aug 2005	MYR	0.33	0.335	0.315	0.315	0.315	-0.015 (-4.55%)	5,235,900