The Star Online : Business

Market Watch

MALAYSIAN AIRLINE SYSTEM BHD

Symbol & Code : MAS (3786)

Board : Main

Industry : TRAD_SERV

. Home . Fin. Result . S/Holdings Chg . Shrs Buyback

From To Graph :

Date	Open	High	Low	Close	Change	Volume
23-Nov-12	1.04	1.04	1.01	1.03	0.000	36,017
26-Nov-12	1.03	1.03	1.01	1.01	-0.020	35,984
27-Nov-12	1.01	1.02	1.01	1.01	0.000	27,115
28-Nov-12	0.90	0.90	0.80	0.84	-0.170	772,563
29-Nov-12	0.84	0.84	0.81	0.81	-0.030	139,858
30-Nov-12	0.81	0.87	0.81	0.87	0.055	190,099
3-Dec-12	0.86	0.86	0.83	0.83	-0.035	63,613
4-Dec-12	0.83	0.84	0.81	0.82	-0.010	67,219
5-Dec-12	0.82	0.83	0.82	0.82	0.000	33,012
6-Dec-12	0.82	0.82	0.81	0.81	-0.005	40,845
7-Dec-12	0.82	0.83	0.81	0.82	0.010	27,716
10-Dec-12	0.82	0.83	0.82	0.82	-0.005	50,343
11-Dec-12	0.82	0.82	0.81	0.81	-0.005	28,087
12-Dec-12	0.81	0.82	0.79	0.80	-0.020	78,330
13-Dec-12	0.80	0.80	0.75	0.75	-0.050	218,357
14-Dec-12	0.75	0.76	0.72	0.73	-0.020	110,246
17-Dec-12	0.73	0.73	0.70	0.70	-0.020	99,950
18-Dec-12	0.70	0.72	0.70	0.70	0.000	84,197
19-Dec-12	0.70	0.71	0.69	0.69	-0.015	153,165
20-Dec-12	0.69	0.76	0.68	0.74	0.050	365,894
21-Dec-12	0.75	0.75	0.72	0.73	-0.015	66,154
24-Dec-12	0.72	0.73	0.70	0.71	-0.010	26,668
26-Dec-12	0.71	0.73	0.70	0.71	-0.005	47,140
27-Dec-12	0.71	0.73	0.70	0.71	0.000	112,326
28-Dec-12	0.71	0.73	0.71	0.72	0.010	35,867
31-Dec-12	0.72	0.72	0.71	0.71	-0.010	21,310
2-Jan-13	0.71	0.73	0.71	0.72	0.010	38,513
3-Jan-13	0.72	0.76	0.72	0.75	0.030	183,996
4-Jan-13	0.75	0.78	0.75	0.77	0.025	137,467
7-Jan-13	0.79	0.79	0.76	0.76	-0.015	78,573
8-Jan-13	0.76	0.77	0.75	0.76	0.000	22,435
9-Jan-13	0.76	0.77	0.75	0.76	0.005	27,168
10-Jan-13	0.76	0.76	0.74	0.74	-0.030	79,970
11-Jan-13	0.74	0.75	0.73	0.74	0.005	33,463
14-Jan-13	0.74	0.74	0.73	0.73	-0.010	19,512
15-Jan-13	0.73	0.74	0.72	0.72	-0.010	30,322
16-Jan-13	0.73	0.73	0.71	0.71	-0.005	68,672
17-Jan-13	0.73	0.75	0.73	0.74	0.020	109,518
18-Jan-13	0.74	0.74	0.71	0.72	-0.015	83,359
21-Jan-13	0.72	0.72	0.69	0.69	-0.025	107,208
22-Jan-13	0.69	0.70	0.69	0.70	0.005	53,339
23-Jan-13	0.70	0.71	0.70	0.70	0.005	31,321
25-Jan-13	0.71	0.71	0.69	0.70	0.000	33,482
29-Jan-13	0.70	0.70	0.69	0.70	-0.005	19,665
30-Jan-13	0.70	0.70	0.69	0.69	-0.005	16,062
31-Jan-13	0.69	0.70	0.69	0.69	-0.005	29,511
4-Feb-13	0.69	0.70	0.69	0.69	0.005	13,201
5-Feb-13	0.69	0.69	0.68	0.69	-0.010	40,527
6-Feb-13	0.69	0.69	0.69	0.69	0.000	24,741
7-Feb-13	0.69	0.69	0.68	0.68	-0.005	22,705
8-Feb-13	0.69	0.69	0.69	0.69	0.010	11,873
13-Feb-13	0.69	0.70	0.69	0.69	0.000	19,078
14-Feb-13	0.69	0.69	0.69	0.69	0.005	11,631
15-Feb-13	0.69	0.69	0.68	0.69	-0.010	22,606
18-Feb-13	0.69	0.69	0.68	0.69	0.000	20,027
19-Feb-13	0.69	0.69	0.68	0.68	-0.005	20,095
20-Feb-13	0.68	0.68	0.67	0.67	-0.010	16,006
21-Feb-13	0.68	0.68	0.67	0.68	0.005	23,430
22-Feb-13	0.68	0.69	0.67	0.69	0.015	53,083
25-Feb-13	0.70	0.71	0.69	0.70	0.010	37,085
26-Feb-13	0.70	0.70	0.69	0.70	0.000	8,579
27-Feb-13	0.70	0.74	0.70	0.73	0.030	81,335
28-Feb-13	0.73	0.74	0.71	0.74	0.005	32,550
1-Mar-13	0.73	0.74	0.71	0.71	-0.020	30,975
4-Mar-13	0.71	0.72	0.68	0.68	-0.035	83,057
5-Mar-13	0.69	0.70	0.69	0.70	0.020	19,270
6-Mar-13	0.70	0.71	0.69	0.70	0.005	29,966
7-Mar-13	0.70	0.70	0.69	0.70	0.000	13,334
8-Mar-13	0.70	0.70	0.69	0.70	0.000	5,282
11-Mar-13	0.70	0.70	0.69	0.70	-0.005	8,970
12-Mar-13	0.70	0.70	0.69	0.69	-0.005	9,318
13-Mar-13	0.69	0.70	0.69	0.70	0.005	8,367
14-Mar-13	0.70	0.73	0.69	0.71	0.015	48,354
15-Mar-13	0.72	0.72	0.70	0.70	-0.010	12,037
18-Mar-13	0.71	0.71	0.69	0.70	-0.005	6,872
19-Mar-13	0.70	0.70	0.69	0.70	0.000	6,777
20-Mar-13	0.70	0.70	0.69	0.70	0.005	13,594
21-Mar-13	0.70	0.72	0.70	0.71	0.010	21,816
22-Mar-13	0.71	0.72	0.70	0.70	-0.010	12,111
25-Mar-13	0.70	0.71	0.70	0.71	0.010	6,228
26-Mar-13	0.71	0.71	0.70	0.70	-0.010	12,074
27-Mar-13	0.71	0.73	0.71	0.72	0.015	28,855
28-Mar-13	0.72	0.75	0.71	0.75	0.025	173,694
29-Mar-13	0.75	0.78	0.75	0.76	0.020	202,896
1-Apr-13	0.77	0.77	0.75	0.75	-0.010	45,684
2-Apr-13	0.75	0.76	0.75	0.76	0.005	41,532
3-Apr-13	0.76	0.76	0.71	0.75	-0.005	124,107
4-Apr-13	0.75	0.76	0.75	0.75	-0.005	35,943
5-Apr-13	0.75	0.77	0.75	0.75	0.005	79,608
8-Apr-13	0.75	0.77	0.75	0.76	0.010	35,935
9-Apr-13	0.76	0.81	0.76	0.80	0.035	192,827
10-Apr-13	0.80	0.88	0.80	0.85	0.050	411,804
11-Apr-13	0.85	0.86	0.82	0.82	-0.025	66,535
12-Apr-13	0.78	0.79	0.75	0.78	-0.045	328,585
15-Apr-13	0.77	0.77	0.75	0.75	-0.030	92,464
16-Apr-13	0.74	0.79	0.74	0.76	0.015	193,638
17-Apr-13	0.77	0.79	0.76	0.76	-0.005	107,087
18-Apr-13	0.76	0.77	0.75	0.75	-0.010	122,420
19-Apr-13	0.75	0.75	0.73	0.73	-0.020	128,341
22-Apr-13	0.73	0.73	0.70	0.70	-0.025	130,873
23-Apr-13	0.70	0.71	0.69	0.69	-0.015	152,318
24-Apr-13	0.69	0.70	0.69	0.69	0.000	107,935
25-Apr-13	0.69	0.70	0.69	0.70	0.010	53,871
26-Apr-13	0.70	0.70	0.69	0.70	0.000	122,589
29-Apr-13	0.70	0.70	0.69	0.69	-0.015	95,773
30-Apr-13	0.69	0.69	0.68	0.68	-0.005	138,145
2-May-13	0.33	0.37	0.32	0.37	0.045	470,597
3-May-13	0.37	0.38	0.35	0.36	-0.005	270,994
6-May-13	0.38	0.46	0.38	0.41	0.045	934,903
7-May-13	0.41	0.41	0.37	0.38	-0.030	611,268
8-May-13	0.38	0.38	0.34	0.34	-0.030	421,378
9-May-13	0.34	0.37	0.34	0.37	0.020	516,660
10-May-13	0.37	0.37	0.35	0.36	-0.005	276,259
13-May-13	0.37	0.41	0.37	0.40	0.035	567,024
14-May-13	0.40	0.41	0.37	0.38	-0.020	523,436
15-May-13	0.38	0.39	0.38	0.38	0.005	204,106
16-May-13	0.38	0.41	0.38	0.41	0.025	642,090
17-May-13	0.41	0.41	0.38	0.39	-0.015	301,475
20-May-13	0.40	0.41	0.40	0.41	0.015	436,253
21-May-13	0.41	0.41	0.40	0.41	0.000	175,350

Highest price during this period is 1.04 on 23-Nov-2012 Lowest price during this period is 0.32 on 2-May-2013 Highest volume during this period is 934,903 on 6-May-2013