ShareInvestor Malaysia

Global Company Search			Highlighted Companies

Market Diary

World Indices

Updated at 09/09/2010 19:30 |

Bursa Prices - Stock By Alphabet (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	A&M A & M REALTY BHD (5959)	s	0.475	+0.005	1.1	100	-	-	-	-	0.475	0.475
2	A&M-WA A&M REALTY BHD-WARRANTS (5959WA)	ISs	0.005	-	-	-	-	-	-	-	0.005	0.005
3	A50CHTK-C1 A50CHTK-C1:CW ETF iSHARES (C) (0703C1)	s	0.040	-	-	-	-	-	-	-	0.040	0.040
4	AASIA ASTRAL ASIA BHD (7054)	s	1.010	-	-	-	-	-	-	-	1.010	1.010
5	ABFMY1 ABF MALAYSIA BOND INDEX FUND (0800EA)	s	1.064	-	-	-	-	-	-	-	1.064	1.064
6	ABRIC ABRIC BHD (7061)	s	0.220	-0.015	-6.4	20	-	-	-	-	0.220	0.220
7	ACOSTEC ACOUSTECH BHD (7120)	s	0.770	-0.005	-0.7	20	-	-	-	-	0.770	0.770
8	ADVENTA ADVENTA BHD (7191)	s	2.450	+0.060	2.5	1,115	-	-	-	-	2.450	2.400
9	ADVPKG ADVANCED PACKAGING TECHNOLOGY (9148)	s	1.100	-	-	-	-	-	-	-	1.100	1.100
10	AEM AE MULTI HOLDINGS BHD (7146)	s	0.310	+0.005	1.6	6,291	-	-	-	-	0.320	0.310
11	AEON AEON CO. (M) BHD (6599)	s	5.490	+0.010	0.2	15,452	-	-	-	-	5.490	5.480
12	AEONCR AEON CREDIT SERVICE (M) BHD (5139)	s	3.880	+0.030	0.8	208	-	-	-	-	3.880	3.850
13	AFFIN AFFIN HOLDINGS BHD (5185)	s	3.070	-	-	7,640	-	-	-	-	3.090	3.050
14	AFFIN-CA AFFIN-CA:CW AFFIN HLDGS BHD(C) (5185CA)	s	0.215	-	-	-	-	-	-	-	0.215	0.215
15	AFFIN-CB AFFIN-CB:CW AFFIN HLDGS BHD(O) (5185CB)	s	0.220	-	-	-	-	-	-	-	0.220	0.220
16	AFFIN-CC AFFIN-CC:CW AFFIN HLDS (KIBB) (5185CC)	s	0.135	-	-	-	-	-	-	-	0.135	0.135
17	AFG ALLIANCE FINANCIAL GROUP BHD (2488)	s	3.090	+0.020	0.7	12,914	-	-	-	-	3.090	3.080
18	AFG-CB AFG-CB:CW ALLIANCE FIN GRP-OSK (2488CB)	s	0.255	-	-	600	-	-	-	-	0.255	0.255
19	AGLOBAL ARIANTEC GLOBAL BHD (0020)		0.060	-	-	15	-	-	-	-	0.060	0.060
20	AGLOBAL-WA ARIANTEC GLOBAL BHD-WARRANTS (0020WA)		0.005	-	-	-	-	-	-	-	0.005	0.005
21	AHB AHB HOLDINGS BHD (7315)	s	0.110	-	-	75	-	-	-	-	0.110	0.110
22	AHB-WA AHB HOLDINGS BHD-WARRANTS (7315WA)	s	0.100	-	-	-	-	-	-	-	0.100	0.100
23	AHEALTH APEX HEALTHCARE BHD (7090)	s[c]	2.570	-	-	-	-	-	-	-	2.570	2.570
24	AHP AMANAH HARTA TANAH PNB (4952)	s	0.940	-0.010	-1.1	10	-	-	-	-	0.940	0.940
25	AIC AIC CORPORATION BHD (9547)	s	0.890	+0.010	1.1	3,460	-	-	-	-	0.895	0.880
26	AIC-WC AIC CORP BHD-WARRANT C (9547WC)	s	0.400	-	-	-	-	-	-	-	0.400	0.400
27	AIG-C1 AIG-C1:CW AMERICAN INT GRP(O) (0550C1)	s	0.475	-	-	-	-	-	-	-	0.475	0.475
28	AIKBEE AIKBEE RESOURCES BHD (7116)	s	0.460	-	-	-	-	-	-	-	0.460	0.460
29	AIM ADVANCE INFORMATION MARKETING (0122)		0.180	-	-	26,430	-	-	-	-	0.185	0.180
30	AIRASIA AIRASIA BHD (5099)	s	1.820	-0.020	-1.1	11,486	-	-	-	-	1.840	1.810
31	AIRASIA-CF AIRASIA-CF CW AIRASIA BHD (C) (5099CF)	s	0.345	-0.005	-1.4	500	-	-	-	-	0.345	0.345
32	AIRASIA-CH AIRASIA-CH CW AIRASIA BHD (K) (5099CH)		0.120	-	-	-	-	-	-	-	0.120	0.120
33	AIRASIA-JA AIRASIA-JA: CBLC AIRASIA (C) (5099JA)	s	0.460	-	-	-	-	-	-	-	0.460	0.460
34	AIRB ALIRAN IHSAN RESOURCES BHD (8516)	s	1.350	-0.020	-1.5	320	-	-	-	-	1.360	1.350
35	AIRB-LA ALIRAN IHSAN RES BHD-RCULS (8516LA)	s	1.310	-	-	-	-	-	-	-	1.310	1.310
36	AIRPORT MALAYSIA AIRPORT HOLDINGS BHD (5014)	s	5.400	-	-	6,854	-	-	-	-	5.500	5.400
37	AIRPORT-CA AIRPORT-CA:CW MSIA AIRPORT (C) (5014CA)	s	0.175	-	-	-	-	-	-	-	0.175	0.175
38	AISB AMALGAMATED INDUSTRIAL STEEL (2682)	s	0.410	-0.020	-4.7	631	-	-	-	-	0.420	0.405
39	AJI AJINOMOTO (M) BHD (2658)	s	4.000	+0.010	0.2	340	-	-	-	-	4.000	3.990
40	AJIYA AJIYA BHD (7609)	s	1.980	+0.050	2.6	365	-	-	-	-	1.980	1.980
41	AKN AKN TECHNOLOGY BHD (7068)	s	0.100	-	-	-	-	-	-	-	0.100	0.100
42	ALAM ALAM MARITIM RESOURCES BHD (5115)	s	1.110	+0.020	1.8	400	-	-	-	-	1.110	1.080
43	ALAQAR AL-AQAR KPJ REIT (5116)	s	1.130	-	-	2,710	-	-	-	-	1.140	1.120
44	ALCOM ALUMINIUM COMPANY OF MALAYSIA (2674)	s	0.935	-	-	-	-	-	-	-	0.935	0.935
45	ALLIANZ ALLIANZ MALAYSIA BHD (1163)	s	4.130	-	-	-	-	-	-	-	4.130	4.130
46	ALLIANZ-PA ALLIANZ MALAYSIA BHD-ICPS (1163PA)	s	4.150	-	-	-	-	-	-	-	4.150	4.150
47	AMDB AMDB BHD (1007)	s	0.390	-	-	99	-	-	-	-	0.390	0.390
48	AMFIRST AMFIRST REITS (5120)	s	1.180	-0.010	-0.8	104	-	-	-	-	1.190	1.180
49	AMMB AMMB HOLDINGS BHD (1015)	s[x]	5.930	+0.100	1.7	20,422	-	-	-	-	5.980	5.870
50	AMMB-CD AMMB-CD:CW AMMB HOLDINGS(O) (1015CD)	s	0.580	-	-	-	-	-	-	-	0.580	0.580
51	AMMB-CE AMMB-CE: CW AMMB HLDGS BHD (C) (1015CE)	s	0.485	-	-	-	-	-	-	-	0.485	0.485
52	AMMB-CH AMMB-CH:CW AMMB HLDGS BHD (C) (1015CH)	s	0.195	-	-	-	-	-	-	-	0.195	0.195
53	AMOLEK AYER MOLEK RUBBER CO BHD, THE (2313)	I s	18.800	-	-	-	-	-	-	-	18.800	18.800
54	AMTEK AMTEK HOLDINGS BHD (7051)	s	0.170	+0.020	13.3	182	-	-	-	-	0.185	0.170
55	AMTEL AMTEL HOLDINGS BHD (7031)	s	0.800	-	-	50	-	-	-	-	0.800	0.800
56	AMWAY AMWAY (M) HOLDINGS BHD (6351)	s	8.000	-	-	-	-	-	-	-	8.000	8.000
57	ANALABS ANALABS RESOURCES BHD (7083)	s	1.640	+0.010	0.6	1,500	-	-	-	-	1.640	1.630
58	ANCOM ANCOM BHD (4758)	s	0.550	-	-	100	-	-	-	-	0.550	0.530
59	ANNJOO ANN JOO RESOURCES BHD (6556)	s	2.640	-	-	294	-	-	-	-	2.640	2.630
60	ANNJOO-CA ANNJOO-CA:CW ANN JOO RES (AM) (6556CA)	s	0.060	+0.005	9.1	100	-	-	-	-	0.060	0.060
61	ANNJOO-WB ANN JOO RESOURCES BHD-WB (6556WB)	s	0.550	-0.005	-0.9	373	-	-	-	-	0.560	0.550
62	ANZ-C1 ANZ-C1:CW AUST&NZ BANK GRP(C) (0545C1)	s	0.125	-	-	-	-	-	-	-	0.125	0.125
63	APB APB RESOURCES BHD (5568)	s	1.020	-	-	-	-	-	-	-	1.020	1.020
64	APEX APEX EQUITY HOLDINGS BHD (5088)	s	0.690	-	-	-	-	-	-	-	0.690	0.690
65	APLAND ASIA PACIFIC LAND BHD (1716)	s	0.335	+0.020	6.3	330	-	-	-	-	0.335	0.325
66	APM APM AUTOMOTIVE HOLDINGS BHD (5015)	s	4.500	+0.100	2.3	3,094	-	-	-	-	4.550	4.410
67	APOLLO APOLLO FOOD HOLDINGS BHD (6432)	s[c]	3.220	-0.010	-0.3	127	-	-	-	-	3.240	3.220
68	APP APP INDUSTRIES BHD (7165)	s	0.350	-	-	70	-	-	-	-	0.350	0.330
69	APPLE-C2 APPLE-C2:CW APPLE INC (O) (0528C2)	s	0.230	+0.025	12.2	500	-	-	-	-	0.230	0.225
70	ARANK A-RANK BHD (7214)	s	0.490	-	-	700	-	-	-	-	0.490	0.490
71	ARK ARK RESOURCES BHD (7007)	I s	0.130	-	-	-	-	-	-	-	0.130	0.130
72	ARREIT AMANAHRAYA REITS (5127)	s	0.905	-	-	402	-	-	-	-	0.905	0.905
73	ASAS ASAS DUNIA BHD (5975)	s	0.760	-	-	-	-	-	-	-	0.760	0.760
74	ASB ADVANCE SYNERGY BHD (1481)	s	0.145	+0.005	3.6	720	-	-	-	-	0.145	0.135
75	ASB-LA ADVANCED SYNERGY BHD-ICULS (1481LA)	s	0.070	-	-	739	-	-	-	-	0.070	0.070
76	ASDION ASDION BHD (0068)		0.300	-	-	-	-	-	-	-	0.300	0.300
77	ASIAEP ASIAEP BHD (0039)		0.065	-	-	-	-	-	-	-	0.065	0.065
78	ASIAEP-WA ASIAEP BHD - WARRANTS (0039WA)		0.010	-	-	-	-	-	-	-	0.010	0.010
79	ASIAFLE ASIA FILE CORPORATION BHD (7129)	s[c]	4.420	+0.110	2.5	164	-	-	-	-	4.440	4.380
80	ASIAPAC ASIAN PAC HOLDINGS BHD (4057)	s	0.080	-	-	100	-	-	-	-	0.080	0.080
81	ASIAPLY ASIA POLY HOLDINGS BHD (0105)		0.250	-	-	-	-	-	-	-	0.250	0.250
82	ASTINO ASTINO BHD (7162)	s	0.645	-0.020	-3.0	170	-	-	-	-	0.650	0.645
83	ASUPREM ASTRAL SUPREME BHD (7070)	s	0.155	-	-	-	-	-	-	-	0.155	0.155
84	AT AT SYSTEMATIZATION BHD (0072)		0.050	-	-	-	-	-	-	-	0.050	0.050
85	ATIS ATIS CORPORATION BHD (5055)	s	1.050	-0.100	-8.7	10	-	-	-	-	1.050	1.050
86	ATLAN ATLAN HOLDINGS BHD (7048)	s[c]	3.220	+0.020	0.6	31	-	-	-	-	3.300	3.200
87	ATRIUM ATRIUM REITS (5130)	s	0.970	-	-	20	-	-	-	-	0.990	0.970
88	ATURMJU ATURMAJU RESOURCES BHD (7181)	s	0.600	-	-	-	-	-	-	-	0.600	0.600
89	AUTOAIR AUTOAIR HOLDINGS BHD (7044)	s	0.205	+0.005	2.5	300	-	-	-	-	0.205	0.205
90	AUTOV AUTOV CORPORATION BERHAD (7008)	s	0.940	-	-	-	-	-	-	-	0.940	0.940
91	AWC AWC BERHAD (7579)	s	0.255	-	-	1,000	-	-	-	-	0.260	0.255
92	AXIATA AXIATA GROUP BERHAD (6888)	s	4.400	-	-	89,234	-	-	-	-	4.410	4.370
93	AXIATA-CE AXIATA-CE:CW AXIATA GROUP (K) (6888CE)	s	0.365	-	-	-	-	-	-	-	0.365	0.365
94	AXIATA-CF AXIATA-CF:CW AXIATA GRP (O) (6888CF)	s	0.315	-0.010	-3.1	405	-	-	-	-	0.315	0.315
95	AXIATA-CG AXIATA-CG:CW AXIATA GROUP (C) (6888CG)	s	0.200	-0.020	-9.1	1,300	-	-	-	-	0.200	0.200
96	AXIATA-CH AXIATA-CH:CW AXIATA GROUP B(O) (6888CH)	A s	0.170	-	-	-	-	-	-	-	0.170	0.170
97	AXIS AXIS INCORPORATION BHD (7447)	I s	0.040	-	-	-	-	-	-	-	0.040	0.040
98	AXREIT AXIS REITS (5106)	s[x]	2.140	+0.020	0.9	1	-	-	-	-	2.140	2.140
99	AZRB AHMAD ZAKI RESOURCES BHD (7078)	s	0.805	-	-	330	-	-	-	-	0.805	0.805

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