ShareInvestor Malaysia

Global Company Search			Highlighted Companies

Market Diary

World Indices

Updated at 09/09/2010 19:30 |

Bursa Prices - Technology (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	AGLOBAL ARIANTEC GLOBAL BHD (0020)		0.060	-	-	15	-	-	-	-	0.060	0.060
2	AGLOBAL-WA ARIANTEC GLOBAL BHD-WARRANTS (0020WA)		0.005	-	-	-	-	-	-	-	0.005	0.005
3	AIC AIC CORPORATION BHD (9547)	s	0.890	+0.010	1.1	3,460	-	-	-	-	0.895	0.880
4	AIC-WC AIC CORP BHD-WARRANT C (9547WC)	s	0.400	-	-	-	-	-	-	-	0.400	0.400
5	AKN AKN TECHNOLOGY BHD (7068)	s	0.100	-	-	-	-	-	-	-	0.100	0.100
6	AMTEL AMTEL HOLDINGS BHD (7031)	s	0.800	-	-	50	-	-	-	-	0.800	0.800
7	ASDION ASDION BHD (0068)		0.300	-	-	-	-	-	-	-	0.300	0.300
8	ASIAEP ASIAEP BHD (0039)		0.065	-	-	-	-	-	-	-	0.065	0.065
9	ASIAEP-WA ASIAEP BHD - WARRANTS (0039WA)		0.010	-	-	-	-	-	-	-	0.010	0.010
10	AT AT SYSTEMATIZATION BHD (0072)		0.050	-	-	-	-	-	-	-	0.050	0.050
11	BAHVEST BORNEO AQUA HARVEST BHD (0098)		0.515	-	-	10,002	-	-	-	-	0.515	0.500
12	BCTTECH BCT TECHNOLOGY BHD (0130)		0.055	-	-	-	-	-	-	-	0.055	0.055
13	CBSTECH CBS TECHNOLOGY BHD (0041)		0.300	-0.005	-1.6	2,397	-	-	-	-	0.315	0.300
14	COMCORP COMINTEL CORPORATION BHD (7195)	s	0.170	+0.015	9.7	102	-	-	-	-	0.170	0.160
15	CONNECT CONNECTCOUNTY HOLDINGS BHD (0102)		0.045	-0.005	-10.0	540	-	-	-	-	0.045	0.045
16	CUSCAPI CUSCAPI BHD (0051)		0.170	-	-	278	-	-	-	-	0.170	0.165
17	CWORKS CWORKS SYSTEMS BHD (0079)		0.060	-	-	2,938	-	-	-	-	0.070	0.060
18	D&O D&O GREEN TECHNOLOGIES BERHAD (7204)	s	0.320	-	-	100	-	-	-	-	0.320	0.320
19	DATAPRP DATAPREP HOLDINGS BHD (8338)	s	0.290	-0.010	-3.3	3,400	-	-	-	-	0.300	0.290
20	DIGISTA DIGISTAR CORPORATION BHD (0029)		0.120	-	-	-	-	-	-	-	0.120	0.120
21	DIGISTA-WA DIGISTAR COR BHD-WA (0029WA)		0.045	+0.005	12.5	500	-	-	-	-	0.045	0.045
22	DVM DVM TECHNOLOGY BHD (0036)		0.060	-	-	-	-	-	-	-	0.060	0.060
23	EBWORX EBWORX BHD (0030)		0.295	-0.005	-1.7	617	-	-	-	-	0.300	0.295
24	ECS ECS ICT BERHAD (5162)	s	1.150	+0.010	0.9	2,165	-	-	-	-	1.150	1.120
25	EDUSPEC EDUSPEC HOLDINGS BERHAD (0107)		0.130	+0.005	4.0	200	-	-	-	-	0.130	0.130
26	EFORCE EXCEL FORCE MSC BHD (0065)		0.460	-	-	-	-	-	-	-	0.460	0.460
27	ELSOFT ELSOFT RESEARCH BHD (0090)		0.470	-	-	-	-	-	-	-	0.470	0.470
28	ENG ENG TEKNOLOGI HOLDINGS BHD (8826)	s[c]	1.870	+0.010	0.5	1,491	-	-	-	-	1.900	1.860
29	EQUATOR EQUATOR LIFE SCIENCE BHD (0081)		0.040	-	-	-	-	-	-	-	0.040	0.040
30	ETITECH ETI TECH CORPORATION BHD (0118)	s	0.275	-	-	13,560	-	-	-	-	0.275	0.270
31	EXTOL EXTOL MSC BHD (0119)		0.085	-0.025	-22.7	4	-	-	-	-	0.085	0.060
32	FASTRAK FAST TRACK SOLUTION HLDGS BHD (0066)		0.060	-	-	-	-	-	-	-	0.060	0.060
33	FOCUS FOCUS DYNAMICS TECHNOLOGIES (0116)		0.080	-	-	1,300	-	-	-	-	0.080	0.075
34	FOCUS-WA FOCUS DYNAMICS TEC BHD-WA (0116WA)		0.030	-	-	-	-	-	-	-	0.030	0.030
35	FONICS FOTRONICS CORPORATION BHD (0071)		0.015	-	-	-	-	-	-	-	0.015	0.015
36	FRB FORMIS RESOURCES BHD (9008)	s	0.995	-0.005	-0.5	50	-	-	-	-	0.995	0.985
37	GENETEC GENETEC TECHNOLOGY BERHAD (0104)		0.255	-0.005	-1.9	300	-	-	-	-	0.260	0.255
38	GHLSYS GHL SYSTEMS BHD (0021)	s	0.205	-	-	2,538	-	-	-	-	0.235	0.205
39	GOCEAN GREEN OCEAN CORPORATION BERHAD (0074)		0.065	-	-	-	-	-	-	-	0.065	0.065
40	GPACKET GREEN PACKET BHD (0082)	s	0.935	-0.005	-0.5	2,477	-	-	-	-	0.940	0.925
41	GPRO GPRO TECHNOLOGIES BHD (0045)		0.115	+0.005	4.5	10,885	-	-	-	-	0.115	0.105
42	GRANFLO GRAND-FLO SOLUTION BHD (0056)		0.380	-	-	20	-	-	-	-	0.380	0.380
43	GTRONIC GLOBETRONICS TECHNOLOGY BHD (7022)	s	1.210	-	-	530	-	-	-	-	1.210	1.200
44	HDISPLY H-DISPLAYS (MSC) BHD (0139)		0.040	+0.005	14.3	2,462	-	-	-	-	0.045	0.035
45	HTPADU HEITECH PADU BHD (5028)	s	1.110	-	-	-	-	-	-	-	1.110	1.110
46	IE INTELLIGENT EDGE TECHNOLOGIES (0003)		0.025	-	-	860	-	-	-	-	0.025	0.020
47	IFCAMSC IFCA MSC BHD (0023)		0.140	-	-	500	-	-	-	-	0.140	0.140
48	INFOTEC INFORTECH ALLIANCE BHD (0024)		0.070	-	-	-	-	-	-	-	0.070	0.070
49	INGENS INGENUITY SOLUTIONS BHD (0034)		0.045	-	-	400	-	-	-	-	0.045	0.045
50	INIX INIX TECHNOLOGIES HOLDINGS BHD (0094)		0.070	-	-	-	-	-	-	-	0.070	0.070
51	INSBIO INS BIOSCIENCE BHD (0088)	[c]	0.210	+0.010	5.0	579	-	-	-	-	0.210	0.200
52	IPOWER I-POWER BHD (0069)		0.040	-	-	500	-	-	-	-	0.040	0.040
53	IPOWER-WA I-POWER BHD-WA (0069WA)		0.015	-	-	-	-	-	-	-	0.015	0.015
54	IRIS IRIS CORPORATION BHD (0010)		0.125	-	-	15,440	-	-	-	-	0.130	0.120
55	IRIS-WA IRIS CORP BHD-WA (0010WA)		0.060	+0.005	9.1	400	-	-	-	-	0.060	0.055
56	ISS ISS CONSULTING SOLUTIONS BHD (0131)		0.060	-	-	1,790	-	-	-	-	0.060	0.055
57	ITRONIC INDUSTRONICS BHD (9393)	s	0.425	-	-	-	-	-	-	-	0.425	0.425
58	JCY JCY INTERNATIONAL BERHAD (5161)	s	1.100	+0.030	2.8	56,233	-	-	-	-	1.110	1.070
59	JCY-CA JCY-CA:CW JCY INTL (CIMB) (5161CA)	s	0.080	+0.005	6.7	12,936	-	-	-	-	0.080	0.075
60	JCY-CB JCY-CB:CW JCY INTL (OSK) (5161CB)	s	0.030	-0.005	-14.3	30,867	-	-	-	-	0.035	0.030
61	JFTECH JF TECHNOLOGY BHD (0146)		0.190	-	-	-	-	-	-	-	0.190	0.190
62	JHM JHM CONSOLIDATION BHD (0127)		0.175	-	-	-	-	-	-	-	0.175	0.175
63	K1 K-ONE TECHNOLOGY BHD (0111)		0.575	-0.020	-3.4	4,409	-	-	-	-	0.610	0.565
64	K1-WA K-ONE TECH BHD-WA (0111WA)		0.110	-0.005	-4.3	140	-	-	-	-	0.110	0.110
65	KESM KESM INDUSTRIES BHD (9334)	s	2.070	-	-	-	-	-	-	-	2.070	2.070
66	KEYASIC KEY ASIC BHD (0143)	s	0.185	-0.005	-2.6	1,257	-	-	-	-	0.195	0.185
67	KOBAY KOBAY TECHNOLOGY BHD (6971)	s	0.635	-0.035	-5.2	12	-	-	-	-	0.635	0.635
68	KZEN KZEN SOLUTIONS BHD (0110)		0.110	-	-	-	-	-	-	-	0.110	0.110
69	LKT LKT INDUSTRIAL BHD (9822)	I s	2.070	-	-	-	-	-	-	-	2.070	2.070
70	M3TECH M3 TECHNOLOGIES(ASIA)BHD (0017)		0.165	+0.010	6.5	940	-	-	-	-	0.165	0.160
71	MCMTECH MCM TECHNOLOGIES BHD (0013)		0.085	-	-	-	-	-	-	-	0.085	0.085
72	MEASAT MEASAT GLOBAL BHD (3875)	s	4.180	+0.010	0.2	2,000	-	-	-	-	4.180	4.180
73	MEXTER MEXTER TECHNOLOGY BHD (0075)		0.105	-	-	-	-	-	-	-	0.105	0.105
74	MIKROMB MIKRO MSC BERHAD (0112)		0.165	-	-	-	-	-	-	-	0.165	0.165
75	MLAB MLABS SYSTEMS BHD (0085)		0.100	+0.010	11.1	13,894	-	-	-	-	0.100	0.090
76	MNC MNC WIRELESS BHD (0103)		0.055	-	-	1,357	-	-	-	-	0.055	0.055
77	MOBIF MOBIF BHD (0042)		0.040	-	-	4,033	-	-	-	-	0.040	0.040
78	MPI MALAYSIAN PACIFIC INDUSTRIES (3867)	s	5.810	-0.020	-0.3	21	-	-	-	-	5.810	5.810
79	MSNIAGA MESINIAGA BHD (5011)	s	1.820	+0.010	0.6	170	-	-	-	-	1.820	1.810
80	MTONE MANGOTONE GROUP BERHAD (0033)		0.005	-	-	-	-	-	-	-	0.005	0.005
81	MTOUCHE MTOUCHE TECHNOLOGY BHD (0092)		0.190	-	-	310	-	-	-	-	0.195	0.190
82	MTOUCHE-WA MTOUCHE TECHNOLOGY BHD-WA (0092WA)		0.040	-	-	-	-	-	-	-	0.040	0.040
83	N2N N2N CONNECT BHD (0108)		0.290	-0.030	-9.4	300	-	-	-	-	0.290	0.290
84	NEXTNAT NEXTNATION COMMUNICATION BHD (0096)		0.055	-0.005	-8.3	69,359	-	-	-	-	0.060	0.055
85	NOTION NOTION VTEC BHD (0083)	s	1.740	+0.010	0.6	1,150	-	-	-	-	1.740	1.730
86	NOVAMSC NOVA MSC BHD (0026)		0.060	-	-	200	-	-	-	-	0.060	0.060
87	OMEDIA ORIENTED MEDIA GROUP BERHAD (0018)		0.070	-	-	489	-	-	-	-	0.070	0.070
88	OPCOM OPCOM HOLDINGS BHD (0035)		0.665	+0.005	0.8	240	-	-	-	-	0.665	0.655
89	OPENSYS OPENSYS (M) BHD (0040)		0.090	-0.005	-5.3	200	-	-	-	-	0.090	0.090
90	PALETTE PALETTE MULTIMEDIA BHD (0005)		0.025	-	-	401	-	-	-	-	0.030	0.025
91	PATIMAS PATIMAS COMPUTERS BHD (7042)	s	0.065	-	-	1,124	-	-	-	-	0.065	0.055
92	PATIMAS-WA PATIMAS COMPUTERS BHD-WARRANTS (7042WA)	A s	0.005	-	-	-	-	-	-	-	0.005	0.005
93	PENTA PENTAMASTER CORPORATION BHD (7160)	s	0.295	-	-	729	-	-	-	-	0.300	0.290
94	PRIVA PRIVASIA TECHNOLOGY BERHAD (0123)		0.055	-0.005	-8.3	483	-	-	-	-	0.060	0.055
95	PUC PUC FOUNDER (MSC) BHD (0007)		0.110	-	-	-	-	-	-	-	0.110	0.110
96	REXIT REXIT BHD (0106)		0.420	-	-	-	-	-	-	-	0.420	0.420
97	SCN SCAN ASSOCIATES BHD (0135)		0.075	-	-	-	-	-	-	-	0.075	0.075
98	SMRTECH SMR TECHNOLOGIES BHD (0117)		0.080	+0.005	6.7	151	-	-	-	-	0.080	0.080
99	SOLUTN SOLUTION ENGINEERING HOLDINGS (0093)		0.185	-0.015	-7.5	10	-	-	-	-	0.185	0.185
100	SRIDGE SILVER RIDGE HOLDINGS BHD (0129)		0.070	-0.005	-6.7	2,133	-	-	-	-	0.070	0.060
101	TCUBES TRICUBES BHD (0062)		0.060	-	-	-	-	-	-	-	0.060	0.060
102	TDEX TECHNODEX BHD (0132)		0.200	+0.005	2.6	2,249	-	-	-	-	0.200	0.185
103	TEJARI TEJARI TECHNOLOGIES BHD (0140)		0.230	+0.010	4.5	92,733	-	-	-	-	0.235	0.225
104	THETA THETA EDGE BERHAD (9075)	s	1.500	-	-	-	-	-	-	-	1.500	1.500
105	TMS THE MEDIA SHOPPE BHD (0060)		0.075	-	-	-	-	-	-	-	0.075	0.075
106	UNISEM UNISEM (M) BHD (5005)	s	1.930	+0.060	3.2	15,951	-	-	-	-	1.930	1.880
107	UNISEM-CA UNISEM-CA: CW UNISEM (AM) (5005CA)	A s	0.065	+0.005	8.3	11,268	-	-	-	-	0.065	0.060
108	UNISEM-CB UNISEM-CB:CW UNISEM BHD (CIMB) (5005CB)	A s	0.160	-	-	-	-	-	-	-	0.160	0.160
109	UNISEM-WA UNISEM (M) BHD-WA (5005WA)	A s	0.605	+0.025	4.3	59,272	-	-	-	-	0.605	0.580
110	VITROX VITROX CORPORATION BHD (0097)	s	1.260	-	-	720	-	-	-	-	1.260	1.240
111	VIZTEL VIZTEL SOLUTIONS BHD (0050)		0.050	-	-	-	-	-	-	-	0.050	0.050
112	WILLOW WILLOWGLEN MSC BHD (0008)		0.370	-0.005	-1.3	606	-	-	-	-	0.380	0.370
113	WINSUN WINSUN TECHNOLOGIES BHD (0141)		0.060	-	-	-	-	-	-	-	0.060	0.060
114	YGL YGL CONVERGENCE BHD (0086)		0.170	-	-	-	-	-	-	-	0.170	0.170
115	YTLE YTL E-SOLUTIONS BHD (0009)	s	0.780	-	-	1,375	-	-	-	-	0.780	0.775

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