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	BAHVEST BORNEO AQUA HARVEST BHD (0098)		0.515	-	-	10,002	-	-	-	-	0.515	0.500
2	BANENG BANENG HOLDINGS BHD (5039)	s	0.130	-	-	20	-	-	-	-	0.130	0.130
3	BASWELL BASWELL RESOURCES BHD (7156)	s	0.185	-	-	2,960	-	-	-	-	0.200	0.185
4	BAT BRITISH AMERICAN TOBACCO (M) (4162)	s	47.720	+0.520	1.1	577	-	-	-	-	48.000	47.200
5	BCB BCB BHD (6602)	s	0.370	-	-	-	-	-	-	-	0.370	0.370
6	BCTTECH BCT TECHNOLOGY BHD (0130)		0.055	-	-	-	-	-	-	-	0.055	0.055
7	BDB BINA DARULAMAN BHD (6173)	s	1.000	-	-	-	-	-	-	-	1.000	1.000
8	BERNAS PADIBERAS NASIONAL BHD (6866)	s[c]	2.110	+0.020	1.0	290	-	-	-	-	2.110	2.100
9	BERTAM BERTAM ALLIANCE BHD (9814)	s	0.405	-	-	2,430	-	-	-	-	0.410	0.400
10	BGYEAR BINA GOODYEAR BHD (7023)	s	0.745	+0.025	3.5	2	-	-	-	-	0.745	0.745
11	BHIC BOUSTEAD HEAVY INDUSTRIES CORP (8133)	A s	4.360	-0.040	-0.9	187	-	-	-	-	4.420	4.350
12	BHP-C1 BHP-C1:CW BHP BILLITON LTD(C) (0544C1)	s	0.065	-	-	-	-	-	-	-	0.065	0.065
13	BHP-C2 BHP-C2:CW BHP BILLITON LTD (O) (0544C2)	s	0.060	-	-	-	-	-	-	-	0.060	0.060
14	BHS BHS INDUSTRIES BHD (7241)	s	0.845	+0.005	0.6	859	-	-	-	-	0.845	0.835
15	BIG B.I.G. INDUSTRIES BHD (7005)	s	0.310	+0.005	1.6	4,501	-	-	-	-	0.310	0.270
16	BIMB BIMB HOLDINGS BHD (5258)	s[c]	1.250	-	-	1,500	-	-	-	-	1.280	1.250
17	BINTAI BINTAI KINDEN CORPORATION BHD (6998)	s	0.305	-	-	-	-	-	-	-	0.305	0.305
18	BIOOSMO BIO OSMO BHD (7243)	s	0.115	-	-	-	-	-	-	-	0.115	0.115
19	BIOSIS BIOSIS GROUP BHD (7193)	s	0.480	+0.010	2.1	6,091	-	-	-	-	0.490	0.480
20	BIOSIS-WA BIOSIS GROUP WARRANTS 10/20 (7193WA)	s	0.195	-0.005	-2.5	3,160	-	-	-	-	0.195	0.190
21	BIPORT BINTULU PORT HOLDINGS BHD (5032)	s[c]	6.850	-	-	-	-	-	-	-	6.850	6.850
22	BJASSET BERJAYA ASSETS BERHAD (3239)	s	0.615	+0.005	0.8	661	-	-	-	-	0.630	0.610
23	BJASSET-WA BERJAYA ASSETS BERHAD-WARRANTS (3239WA)	s	0.250	-	-	-	-	-	-	-	0.250	0.250
24	BJCORP BERJAYA CORPORATION BHD (3395)	s	1.030	+0.040	4.0	47,131	-	-	-	-	1.040	0.990
25	BJCORP-CA BJCORP-CA:CW BERJAYA CORP (C) (3395CA)	s	0.080	+0.005	6.7	12,465	-	-	-	-	0.085	0.075
26	BJCORP-CB BJCORP-CB:CW BERJAYA CORP (AM) (3395CB)	s	0.035	+0.005	16.7	6,801	-	-	-	-	0.035	0.030
27	BJCORP-CC BJCORP-CC:CW BERJAYA CORP (O) (3395CC)	s	0.130	-	-	1,560	-	-	-	-	0.135	0.130
28	BJCORP-JB BJCORP-JB:CBLC BERJAYA COR (C) (3395JB)	s	0.135	+0.010	8.0	5,371	-	-	-	-	0.140	0.125
29	BJCORP-LC BERJAYA COR BHD-ICULS C (3395LC)	s	0.600	+0.015	2.6	5,946	-	-	-	-	0.615	0.590
30	BJCORP-OA BERJAYA CORP BERHAD-A SHARES (3395OA)	s	1.210	-	-	-	-	-	-	-	1.210	1.210
31	BJLAND BERJAYA LAND BHD (4219)	s[c]	4.410	+0.070	1.6	1,953	-	-	-	-	4.450	4.300
32	BJMEDIA BERJAYA MEDIA BHD (6025)	s	0.535	+0.075	16.3	7	-	-	-	-	0.540	0.450
33	BJMEDIA-PA BERJAYA MEDIA BHD-ICPS (6025PA)	s	0.300	-	-	-	-	-	-	-	0.300	0.300
34	BJMEDIA-WA BERJAYA MEDIA-WARRANTS 06/16 (6025WA)	s	0.200	+0.015	8.1	10	-	-	-	-	0.200	0.200
35	BJRTAIL BERJAYA RETAIL BHD (5179)	s	0.405	-	-	25,412	-	-	-	-	0.410	0.395
36	BJRTAIL-PA BERJAYA RETAIL BHD-ICPS 10/20 (5179PA)	s	0.450	-	-	-	-	-	-	-	0.450	0.450
37	BJTOTO BERJAYA SPORTS TOTO BHD (1562)	s	4.190	-	-	5,608	-	-	-	-	4.190	4.170
38	BJTOTO-CF BJTOTO-CF:CW BJ SPORTS TOTO(C) (1562CF)	s	0.110	+0.005	4.8	510	-	-	-	-	0.110	0.105
39	BJTOTO-CG BJTOTO-CG:CW BJ SPORTS TOTO(C) (1562CG)	s	0.065	-	-	-	-	-	-	-	0.065	0.065
40	BKAWAN BATU KAWAN BHD (1899)	s	12.200	+0.080	0.7	59	-	-	-	-	12.240	12.140
41	BKOON BOON KOON GROUP BHD (7187)	s	0.250	-	-	-	-	-	-	-	0.250	0.250
42	BLDPLNT BLD PLANTATION BHD (5069)	s	4.200	-0.110	-2.5	70	-	-	-	-	4.200	4.200
43	BOLTON BOLTON BHD (1538)	s	0.935	-0.005	-0.5	915	-	-	-	-	0.950	0.930
44	BONIA BONIA CORPORATION BHD (9288)	s	1.390	+0.120	9.4	620	-	-	-	-	1.400	1.290
45	BORNOIL BORNEO OIL BHD (7036)	s	0.150	-	-	1,020	-	-	-	-	0.150	0.150
46	BORNOIL-WA BORNEO OIL BHD-WARRANTS (7036WA)	s	0.070	-	-	-	-	-	-	-	0.070	0.070
47	BORNOIL-WB BORNEO OIL BHD-WB (7036WB)	s	0.080	+0.005	6.7	201	-	-	-	-	0.080	0.080
48	BOXPAK BOX-PAK (MALAYSIA) BHD (6297)	s	1.300	-0.050	-3.7	30	-	-	-	-	1.300	1.300
49	BPPLAS BP PLASTICS HOLDING BHD (5100)	s	0.585	-	-	-	-	-	-	-	0.585	0.585
50	BPURI BINA PURI HOLDINGS BHD (5932)	s	1.220	+0.030	2.5	2,381	-	-	-	-	1.220	1.180
51	BRDB BANDAR RAYA DEVELOPMENTS BHD (1473)	s	2.150	-	-	1,418	-	-	-	-	2.210	2.140
52	BRDB-WA BANDAR RAYA DEV BHD-WA (1473WA)	s	1.020	-	-	636	-	-	-	-	1.040	1.020
53	BREM BREM HOLDINGS BHD (8761)	s[c]	1.260	+0.020	1.6	173	-	-	-	-	1.260	1.250
54	BRIGHT BRIGHT PACKAGING INDUSTRY BHD (9938)	s	0.335	-	-	-	-	-	-	-	0.335	0.335
55	BRKB-C1 BRKB-C1:CW ZS BRKSHRE HTWY(AM) (0536C1)	s	1.110	-	-	-	-	-	-	-	1.110	1.110
56	BSDREIT AL-HADHARAH BOUSTEAD REIT (5124)	s	1.330	-	-	-	-	-	-	-	1.330	1.330
57	BSLCORP BSL CORPORATION BERHAD (7221)	s	0.330	-	-	-	-	-	-	-	0.330	0.330
58	BSTEAD BOUSTEAD HOLDINGS BHD (2771)	s[c]	4.520	+0.040	0.9	2,148	-	-	-	-	4.520	4.480
59	BTECH BRITE-TECH BHD (0011)		0.105	-	-	-	-	-	-	-	0.105	0.105
60	BTM BTM RESOURCES BHD (7188)	s	0.200	-	-	-	-	-	-	-	0.200	0.200
61	BTM-WA BTM RESOURCES BHD-WARR 09/19 (7188WA)	s	0.140	+0.020	16.7	100	-	-	-	-	0.140	0.140
62	BURSA BURSA MALAYSIA BHD (1818)	s	7.290	+0.010	0.1	3,031	-	-	-	-	7.290	7.220
63	BURSA-CO BURSA-CO:CW BURSA MALAYSIA (C) (1818CO)	s	0.045	-	-	2,100	-	-	-	-	0.045	0.040
64	BURSA-CP BURSA-CP:CW BURSA MSIA (C) (1818CP)	s	0.135	+0.010	8.0	2,601	-	-	-	-	0.135	0.130
65	BYD-C1 BYD-C1: BYD COMPANY LTD(C) (0548C1)	s	0.020	-	-	-	-	-	-	-	0.020	0.020

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