ShareInvestor Malaysia

Global Company Search			Highlighted Companies

Market Diary

World Indices

Updated at 09/09/2010 19:30 |

Bursa Prices - Construction (Delay 15 Minutes)

Alphabetical	A · B · C · D · E · F · G · H · I · J · K · L · M · N · O · P · Q · R · S · T · U · V · W · X · Y · Z
Top Stocks	Top Active · Top Gainers · Top Losers · Top % Gainers · Top % Losers · Top Turnover · Cheapest Stocks ·
Categories	Construction · Consumer Products · ETF · Finance · Funds · Hotels · Industrial Products · IPC · Loans · Mining · Plantation · Properties · REITs · Technology · Services
Warrants	All · Call Warrants · Cheapest Warrants · Active · Gainers · Losers ·
ICULS	All · Cheapest ICULS · Active · Gainers · Losers ·
Indices	FBMKLCI · All

Detailed View

	Name	Rem	Last Done	Chg	% Chg	Vol ('00)	Buy Vol ('00)	Buy	Sell	Sell Vol ('00)	High	Low
1	ARK ARK RESOURCES BHD (7007)	I s	0.130	-	-	-	-	-	-	-	0.130	0.130
2	AZRB AHMAD ZAKI RESOURCES BHD (7078)	s	0.805	-	-	330	-	-	-	-	0.805	0.805
3	BGYEAR BINA GOODYEAR BHD (7023)	s	0.745	+0.025	3.5	2	-	-	-	-	0.745	0.745
4	BPURI BINA PURI HOLDINGS BHD (5932)	s	1.220	+0.030	2.5	2,381	-	-	-	-	1.220	1.180
5	BREM BREM HOLDINGS BHD (8761)	s[c]	1.260	+0.020	1.6	173	-	-	-	-	1.260	1.250
6	CRESBLD CREST BUILDER HOLDINGS BHD (8591)	s	0.680	-	-	63	-	-	-	-	0.680	0.660
7	CRESBLD-WA CREST BUILDER HLD BHD-WA (8591WA)	s	0.165	-	-	-	-	-	-	-	0.165	0.165
8	DKLS DKLS INDUSTRIES BHD (7528)	s	1.040	-0.010	-0.9	10	-	-	-	-	1.040	1.040
9	EKOVEST EKOVEST BHD (8877)	s	1.550	-0.010	-0.6	46	-	-	-	-	1.550	1.550
10	EKOVEST-WA EKOVEST BHD-WARRANTS (8877WA)	s	0.480	-	-	-	-	-	-	-	0.480	0.480
11	FAJAR FAJARBARU BUILDER GRP BHD (7047)	s[c]	1.070	+0.020	1.9	7,439	-	-	-	-	1.070	1.050
12	FAJAR-WA FAJARBARU BUILDER GRP 08/13 (7047WA)	s	0.525	+0.020	4.0	1,075	-	-	-	-	0.525	0.510
13	GADANG GADANG HOLDINGS BHD (9261)	s	0.675	+0.005	0.8	12,139	-	-	-	-	0.700	0.675
14	GADANG-OR GADANG HOLDINGS-ORD RIGHTS (9261OR)	A s	0.025	-0.005	-16.7	37,150	-	-	-	-	0.035	0.025
15	GAMUDA GAMUDA BHD (5398)	s	3.560	+0.030	0.8	37,937	-	-	-	-	3.600	3.540
16	GAMUDA-CH GAMUDA-CH:CW GAMUDA BHD (C) (5398CH)	s	0.520	-0.010	-1.9	500	-	-	-	-	0.520	0.520
17	GAMUDA-CI GAMUDA-CI:CW GAMUDA BHD (C) (5398CI)	s	0.140	+0.005	3.7	10,530	-	-	-	-	0.145	0.135
18	GAMUDA-CK GAMUDA-CK:CW GAMUDA BHD (C) (5398CK)	s	0.370	-0.005	-1.3	1,000	-	-	-	-	0.370	0.370
19	GAMUDA-CL GAMUDA-CL:CW GAMUDA BHD(AM) (5398CL)	A s	0.155	-	-	485	-	-	-	-	0.155	0.145
20	GAMUDA-JA GAMUDA-JA: CBLC GAMUDA BHD (C) (5398JA)	s	0.215	+0.005	2.4	620	-	-	-	-	0.215	0.215
21	GAMUDA-WD GAMUDA BERHAD-WARRANTS 10/15 (5398WD)	s	1.090	+0.040	3.8	37,892	-	-	-	-	1.090	1.070
22	GCORP GENERAL CORPORATION BHD (3166)	s	1.610	-	-	4,000	-	-	-	-	1.610	1.600
23	HOHUP HO HUP CONSTRUCTION COMPANY (5169)	s	0.480	-0.020	-4.0	100	-	-	-	-	0.480	0.480
24	HOOVER GRAND HOOVER BHD (7010)	s	0.235	-	-	-	-	-	-	-	0.235	0.235
25	HSL HOCK SENG LEE BHD (6238)	s[c]	1.610	+0.010	0.6	771	-	-	-	-	1.610	1.590
26	IJM IJM CORPORATION BHD (3336)	s	5.090	-	-	6,315	-	-	-	-	5.150	5.080
27	IJM-CC IJM-CC:CW IJM CORP BHD(C) (3336CC)	s	0.295	-	-	-	-	-	-	-	0.295	0.295
28	IJM-CD IJM-CD:CW IJM CORP BHD(K) (3336CD)	s	0.180	-	-	-	-	-	-	-	0.180	0.180
29	IJM-WC IJM CORP BHD-WARRANT 2009-2014 (3336WC)	s	1.150	-	-	7,330	-	-	-	-	1.150	1.140
30	IREKA IREKA CORPORATION BHD (8834)	s	0.770	-	-	-	-	-	-	-	0.770	0.770
31	JAKS JAKS RESOURCES BERHAD (4723)	s	0.690	+0.005	0.7	11,295	-	-	-	-	0.695	0.680
32	JETSON KUMPULAN JETSON BHD (9083)	s	1.100	-	-	2,596	-	-	-	-	1.120	1.090
33	JETSON-LA KUMPULAN JETSON BHD-ICULS (9083LA)	s	1.260	-	-	-	-	-	-	-	1.260	1.260
34	JETSON-WA KUMPULAN JETSON BHD-WARRANTS (9083WA)	s	0.515	-0.015	-2.8	3,777	-	-	-	-	0.535	0.515
35	KEN KEN HOLDINGS BHD (7323)	s	0.775	-	-	-	-	-	-	-	0.775	0.775
36	KEURO KUMPULAN EUROPLUS BHD (3565)	s	0.930	+0.010	1.1	15,338	-	-	-	-	0.930	0.915
37	KIMLUN KIMLUN CORPORATION BERHAD (5171)	s[c]	1.060	-	-	515	-	-	-	-	1.070	1.060
38	LDAUN LEBAR DAUN BHD (9628)	s	1.070	-	-	-	-	-	-	-	1.070	1.070
39	LOH&LOH LOH & LOH CORPORATION BHD (7706)	s	4.100	-	-	-	-	-	-	-	4.100	4.100
40	MELATI MELATI EHSAN HOLDINGS BHD (5129)	s	0.630	-0.050	-7.3	200	-	-	-	-	0.630	0.630
41	MERGE MERGE ENERGY BHD (5006)	s	0.260	-	-	-	-	-	-	-	0.260	0.260
42	MITRA MITRAJAYA HOLDINGS BHD (9571)	s	1.070	-0.010	-0.9	30	-	-	-	-	1.080	1.070
43	MITRA-WB MITRAJAYA HLDG-WARR 01/11 (9571WB)	s	0.160	-	-	-	-	-	-	-	0.160	0.160
44	MRCB MALAYSIAN RESOURCES CORP (1651)	s	1.830	+0.010	0.6	10,511	-	-	-	-	1.840	1.800
45	MRCB-CA MRCB-CA:CW MSIAN RES CORP(C) (1651CA)		0.200	-	-	-	-	-	-	-	0.200	0.200
46	MRCB-CB MRCB-CB:CW MSIAN RES CORP(O) (1651CB)	s	0.270	+0.005	1.9	3,300	-	-	-	-	0.270	0.265
47	MRCB-CC MRCB-CC:CW MSIAN RES CORP-KIBB (1651CC)	s	0.200	-0.025	-11.1	15	-	-	-	-	0.200	0.200
48	MRCB-CD MRCB-CD:CW MSIAN RES CORP (C) (1651CD)	s	0.240	-	-	-	-	-	-	-	0.240	0.240
49	MRCB-JA MRCB-JA:CBLC MRCB (CIMB) (1651JA)	s	0.210	+0.015	7.7	300	-	-	-	-	0.210	0.210
50	MTDACPI MTD ACPI ENGINEERING BHD (5924)	s[c]	0.440	-0.010	-2.2	628	-	-	-	-	0.450	0.440
51	MUDAJYA MUDAJAYA GROUP BHD (5085)	s	4.350	+0.020	0.5	11,138	-	-	-	-	4.360	4.320
52	MUDAJYA-CA MUDAJYA-CA:CW MUDAJAYA GRP(O) (5085CA)	s	0.185	-0.005	-2.6	6,784	-	-	-	-	0.190	0.185
53	MUDAJYA-CB MUDAJYA-CB:CW MUDAJYA BHD (AM) (5085CB)	A s	0.070	+0.005	7.7	7,650	-	-	-	-	0.070	0.065
54	MUHIBAH MUHIBBAH ENGINEERING (M) BHD (5703)	s	0.895	-	-	3,152	-	-	-	-	0.905	0.890
55	NAMFATT NAM FATT CORPORATION BHD (4901)	s	0.060	+0.005	9.1	11,885	-	-	-	-	0.065	0.055
56	NAMFATT-LA NAM FATT COR BHD-ICULS A (4901LA)	s	0.100	-	-	-	-	-	-	-	0.100	0.100
57	NAMFATT-LB NAM FATT CORP BHD-ICULS B (4901LB)	s	0.010	-	-	-	-	-	-	-	0.010	0.010
58	PLB PLB ENGINEERING BHD (7055)	s	0.885	-0.025	-2.8	121	-	-	-	-	0.885	0.850
59	PLB-WA PLB ENGINEERING BHD-WARRANTS (7055WA)	s	0.010	+0.005	100.0	100	-	-	-	-	0.010	0.010
60	PPEDANA PUTRAJAYA PERDANA BHD (5117)	s	4.200	-	-	-	-	-	-	-	4.200	4.200
61	PRTASCO PROTASCO BHD (5070)	s	1.040	-	-	-	-	-	-	-	1.040	1.040
62	PSIPTEK PRINSIPTEK CORPORATION BHD (7145)	s	0.255	-	-	-	-	-	-	-	0.255	0.255
63	PTARAS PINTARAS JAYA BHD (9598)	s	1.770	-	-	-	-	-	-	-	1.770	1.770
64	RANHILL RANHILL BHD (5030)	s	0.765	+0.005	0.7	10,115	-	-	-	-	0.765	0.755
65	SBCCORP SBC CORPORATION BHD (5207)	s[c]	0.560	-	-	-	-	-	-	-	0.560	0.560
66	SELOGA SELOGA HOLDINGS BHD (7641)	I s	0.170	-	-	-	-	-	-	-	0.170	0.170
67	SPK SPK-SENTOSA CORPORATION BHD (1813)	s	0.400	-	-	-	-	-	-	-	0.400	0.400
68	SUNWAY SUNWAY HOLDINGS BHD (4308)	s	1.690	-	-	2,272	-	-	-	-	1.690	1.670
69	SUNWAY-WC SUNWAY HLDGS BHD-WARR 09/14 (4308WC)	s	0.605	+0.005	0.8	1,049	-	-	-	-	0.605	0.595
70	SYCAL SYCAL VENTURES BHD (9717)	s	0.115	+0.005	4.5	570	-	-	-	-	0.115	0.115
71	SYCAL-WA SYCAL VEN BHD-WA (9717WA)	s	0.135	-	-	-	-	-	-	-	0.135	0.135
72	TRC TRC SYNERGY BHD (5054)	s	1.020	-	-	38	-	-	-	-	1.020	1.020
73	TRC-LA TRC SYNERGY BHD-ICULS (5054LA)	s	1.110	-	-	-	-	-	-	-	1.110	1.110
74	TRC-WA TRC SYNERGY BHD-WARRANTS (5054WA)	s	0.360	-	-	-	-	-	-	-	0.360	0.360
75	TSRCAP TSR CAPITAL BHD (5042)	s	0.810	-	-	450	-	-	-	-	0.820	0.810
76	TSRCAP-WA TSR CAPITAL BHD-WARRANTS (5042WA)	s	0.500	-	-	-	-	-	-	-	0.500	0.500
77	UBG UBG BHD (6831)	s	2.200	-	-	-	-	-	-	-	2.200	2.200
78	WCT WCT BHD (9679)	s	2.910	+0.050	1.8	7,903	-	-	-	-	2.920	2.850
79	WCT-CA WCT-CA:CW WCT BERHAD (C) (9679CA)	s	0.210	+0.030	16.7	1,300	-	-	-	-	0.210	0.190
80	WCT-PA WCT BHD-ICPS 2007/2012 (9679PA)	s	0.565	-	-	-	-	-	-	-	0.565	0.565
81	WCT-WB WCT BHD-WB 2008/2013 (9679WB)	s	0.515	+0.015	3.0	800	-	-	-	-	0.515	0.500
82	YTL YTL CORPORATION BHD (4677)	s	7.550	+0.010	0.1	3,779	-	-	-	-	7.550	7.490
83	ZECON ZECON BHD (7028)	s	0.505	-0.045	-8.2	100	-	-	-	-	0.505	0.505
84	ZECON-WA ZECON BHD-WARRANTS 2007/2017 (7028WA)	s	0.180	-0.020	-10.0	201	-	-	-	-	0.195	0.180
85	ZELAN ZELAN BHD (2283)	s	0.645	+0.020	3.2	64,359	-	-	-	-	0.645	0.630

Rem:

H=Halt, S/T=Suspended, N/P=New Stock, A/B=Active Stock, D=Delisted, R=Resume, N=Normal

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

no liability is accepted for any errors or inaccuracies resulting from your use of these features;
many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.

Name

Last

Chg


TIMECOM	0.630
Change	+0.015 (2.4%)
Volume	130,176,000
Value	8,182,798
Buy/Sell	- / -
Range	0.615 - 0.640

TIMECOM

0.630

+0.015


KNM	0.405
Change	- (0.0%)
Volume	112,506,000
Value	4,551,570
Buy/Sell	- / -
Range	0.400 - 0.410

KNM

0.405


LINEAR	0.275
Change	+0.040 (17.0%)
Volume	111,950,000
Value	3,055,843
Buy/Sell	- / -
Range	0.245 - 0.290

LINEAR

0.275

+0.040


IOICORP	5.500
Change	+0.050 (0.9%)
Volume	93,655,000
Value	51,270,469
Buy/Sell	- / -
Range	5.430 - 5.500

IOICORP

5.500

+0.050


TEJARI	0.230
Change	+0.010 (4.5%)
Volume	92,733,000
Value	2,145,138
Buy/Sell	- / -
Range	0.225 - 0.235

TEJARI

0.230

+0.010


AXIATA	4.400
Change	- (0.0%)
Volume	89,234,000
Value	39,247,787
Buy/Sell	- / -
Range	4.370 - 4.410

AXIATA

4.400


LCL	0.090
Change	+0.015 (20.0%)
Volume	82,798,000
Value	796,348
Buy/Sell	- / -
Range	0.075 - 0.110

LCL

0.090

+0.015


CAROTEC	0.080
Change	- (0.0%)
Volume	73,511,000
Value	588,113
Buy/Sell	- / -
Range	0.075 - 0.085

CAROTEC

0.080


TMCLIFE	0.520
Change	-0.025 (-4.6%)
Volume	73,503,000
Value	3,958,008
Buy/Sell	- / -
Range	0.520 - 0.560

TMCLIFE

0.520

-0.025


NEXTNAT	0.055
Change	-0.005 (-8.3%)
Volume	69,359,000
Value	401,437
Buy/Sell	- / -
Range	0.055 - 0.060

NEXTNAT

0.055

-0.005

Index	Last	Chg
FBMKLCI	1437.780	+3.6
FBM100	9390.050	+36.4
FBM70	9363.950	+85.7
FBMSCAP	11293.910	+73.4
FBMFLG	7996.920	+26.8
FA40	9598.490	+19.9
TECHNOLOGY	19.730	+0.2

Vol	444.3 M	Val	859.9 M
Rise	394	Fall	160

Name

Last

Chg


IOICORP	5.500
Change	+0.050 (0.9%)
Volume	93,655,000
Value	51,270,469
Buy/Sell	- / -
Range	5.430 - 5.500

IOICORP

5.500

+0.050


TANJONG	21.600
Change	+0.080 (0.4%)
Volume	21,629,000
Value	46,543,510
Buy/Sell	- / -
Range	21.500 - 21.600

TANJONG

21.600

+0.080


AXIATA	4.400
Change	- (0.0%)
Volume	89,234,000
Value	39,247,787
Buy/Sell	- / -
Range	4.370 - 4.410

AXIATA

4.400


CIMB	7.950
Change	- (0.0%)
Volume	44,962,000
Value	35,755,868
Buy/Sell	- / -
Range	7.920 - 7.980

CIMB

7.950


TENAGA	8.950
Change	- (0.0%)
Volume	32,482,000
Value	29,071,055
Buy/Sell	- / -
Range	8.930 - 8.960

TENAGA

8.950

Name

Last

Chg


NESTLE	42.000
Change	+0.700 (1.7%)
Volume	77,000
Value	322,408
Buy/Sell	- / -
Range	41.300 - 42.000

NESTLE

42.000

+0.700


BAT	47.720
Change	+0.520 (1.1%)
Volume	577,000
Value	2,750,958
Buy/Sell	- / -
Range	47.200 - 48.000

BAT

47.720

+0.520


F&N	14.280
Change	+0.380 (2.7%)
Volume	205,000
Value	285,974
Buy/Sell	- / -
Range	13.900 - 14.280

F&N

14.280

+0.380


KFC	3.080
Change	+0.270 (9.6%)
Volume	57,193,000
Value	17,095,862
Buy/Sell	- / -
Range	2.830 - 3.110

KFC

3.080

+0.270


TCHONG	5.300
Change	+0.270 (5.4%)
Volume	13,992,000
Value	7,282,826
Buy/Sell	- / -
Range	5.020 - 5.300

TCHONG

5.300

+0.270

Name

Last

Chg


TASEK	6.500
Change	-0.250 (-3.7%)
Volume	16,000
Value	10,400
Buy/Sell	- / -
Range	6.500 - 6.500

TASEK

6.500

-0.250


GAB	8.210
Change	-0.120 (-1.4%)
Volume	20,000
Value	16,420
Buy/Sell	- / -
Range	8.210 - 8.210

GAB

8.210

-0.120


BLDPLNT	4.200
Change	-0.110 (-2.5%)
Volume	70,000
Value	29,400
Buy/Sell	- / -
Range	4.200 - 4.200

BLDPLNT

4.200

-0.110


ATIS	1.050
Change	-0.100 (-8.7%)
Volume	10,000
Value	1,050
Buy/Sell	- / -
Range	1.050 - 1.050

ATIS

1.050

-0.100


CMSB	2.430
Change	-0.100 (-4.0%)
Volume	1,351,000
Value	328,794
Buy/Sell	- / -
Range	2.400 - 2.460

CMSB

2.430

-0.100

Designed by InfiniteSparks