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	CAB CAB CAKARAN CORPORATION BHD (7174)	s	0.320	+0.005	1.6	295	-	-	-	-	0.330	0.320
2	CAELY CAELY HOLDINGS BHD (7154)	s	0.230	+0.005	2.2	140	-	-	-	-	0.230	0.225
3	CAMRES CAM RESOURCES BHD (7128)	s	0.240	-	-	-	-	-	-	-	0.240	0.240
4	CANONE CAN-ONE BHD (5105)	s	1.060	-	-	-	-	-	-	-	1.060	1.060
5	CAPLAND-C2 CAPLAND-C2:CW CAPITALAND (C) (0532C2)	s	0.085	-	-	-	-	-	-	-	0.085	0.085
6	CARLAW HDM-CARLAW CORPORATION BHD (0125)		0.050	-	-	-	-	-	-	-	0.050	0.050
7	CARLSBG CARLSBERG BREWERY MALAYSIA BHD (2836)	s[c]	5.150	+0.030	0.6	196	-	-	-	-	5.150	5.130
8	CAROTEC CAROTECH BHD (0076)		0.080	-	-	73,511	-	-	-	-	0.085	0.075
9	CBIP CB INDUSTRIAL PRODUCT HOLDING (7076)	s	3.440	-	-	2,158	-	-	-	-	3.480	3.440
10	CBSTECH CBS TECHNOLOGY BHD (0041)		0.300	-0.005	-1.6	2,397	-	-	-	-	0.315	0.300
11	CCB CYCLE & CARRIAGE BINTANG BHD (2925)	s	5.000	+0.150	3.1	126	-	-	-	-	5.000	4.750
12	CCK CCK CONSOLIDATED HOLDINGS BHD (7035)	s	0.710	-	-	-	-	-	-	-	0.710	0.710
13	CCM CHEMICAL COMPANY OF MALAYSIA (2879)	s	2.000	-	-	280	-	-	-	-	2.010	2.000
14	CCM-WB CHEMICAL CO(M)BHD-WB (2879WB)	s	0.680	-	-	-	-	-	-	-	0.680	0.680
15	CCMDBIO CCM DUOPHARMA BIOTECH BHD (7148)	s[c]	2.420	-	-	-	-	-	-	-	2.420	2.420
16	CENBOND CENTURY BOND BHD (7171)	s[c]	0.755	-	-	160	-	-	-	-	0.755	0.750
17	CENTURY CENTURY LOGISTICS HOLDINGS BHD (7117)	s	1.730	+0.110	6.8	1	-	-	-	-	1.730	1.730
18	CENTURY-WB CENTURY LOGISTICS HLG-WB 10/13 (7117WB)	s	0.700	+0.080	12.9	1	-	-	-	-	0.700	0.700
19	CEPAT CEPATWAWASAN GROUP BHD (8982)	s	0.920	+0.015	1.7	1,311	-	-	-	-	0.930	0.920
20	CEPCO CONCRETE ENGINEERING PRODUCTS (8435)	s	2.180	-	-	-	-	-	-	-	2.180	2.180
21	CFM COMPUTER FORMS (M) BHD (8044)	s	0.460	-	-	-	-	-	-	-	0.460	0.460
22	CHALCO-C2 CHALCO-C2:CW ALUMINUM CORP(C) (0513C2)	s	0.010	-	-	-	-	-	-	-	0.010	0.010
23	CHANG CHANGHUAT CORPORATION BHD (7027)	s	1.250	-	-	348	-	-	-	-	1.250	1.230
24	CHCBC-C3 CHCBC-C3:CW CHINA CONS.BANK(C) (0516C3)	s	0.220	-	-	-	-	-	-	-	0.220	0.220
25	CHCBC-C4 CHCBC-C4:CW CHINA CONSTR-O (0516C4)	s	0.160	-	-	-	-	-	-	-	0.160	0.160
26	CHEETAH CHEETAH HOLDINGS BHD (7209)	s	0.530	-	-	200	-	-	-	-	0.530	0.530
27	CHEEWAH CHEE WAH CORPORATION BHD (9423)	s	0.400	-	-	-	-	-	-	-	0.400	0.400
28	CHHB COUNTRY HEIGHTS HOLDINGS BHD (5738)	s	0.560	-	-	-	-	-	-	-	0.560	0.560
29	CHINTEK CHIN TECK PLANTATIONS BHD (1929)	s	8.220	-	-	7	-	-	-	-	8.220	8.220
30	CHINWEL CHIN WELL HOLDINGS BHD (5007)	s	1.060	-	-	-	-	-	-	-	1.060	1.060
31	CHLIFE-C6 CHLIFE-C6:CW CHINA LIFE CO (C) (0506C6)	s	0.070	-	-	-	-	-	-	-	0.070	0.070
32	CHOOBEE CHOO BEE METAL INDUSTRIES BHD (5797)	s	1.770	-	-	-	-	-	-	-	1.770	1.770
33	CHUAN CHUAN HUAT RESOURCES BHD (7016)	s	0.840	+0.040	5.0	961	-	-	-	-	0.845	0.795
34	CICB CENTRAL INDUSTRIAL CORPORATION (8052)	s	0.510	-	-	-	-	-	-	-	0.510	0.510
35	CIHLDG C.I. HOLDINGS BHD (2828)	s	2.880	+0.100	3.6	735	-	-	-	-	2.900	2.820
36	CIMB CIMB GROUP HOLDINGS BERHAD (1023)	s[c]	7.950	-	-	44,962	-	-	-	-	7.980	7.920
37	CIMB-CH CIMB-CH:CW CIMB GROUP HLDG(O) (1023CH)	s	0.190	-	-	-	-	-	-	-	0.190	0.190
38	CIMB-CI CIMB-CI:CW CIMB GROUP HLDG(K) (1023CI)	s	0.245	-0.005	-2.0	500	-	-	-	-	0.245	0.245
39	CIMBA40 CIMB FTSE ASEAN 40 MALAYSIA (0822EA)	s	1.480	-	-	-	-	-	-	-	1.480	1.480
40	CIMBX25 CIMB FTSE XINHUA CHINA 25 (0823EA)	s	0.990	+0.005	0.5	305	-	-	-	-	0.990	0.990
41	CITIGRP-C3 CITIGRP-C3:CW CITIGROUP (OSK) (0535C3)	s	0.230	-	-	-	-	-	-	-	0.230	0.230
42	CITIGRP-C4 CITIGRP-C4:CW CITIGRP INC (O) (0535C4)	s	0.115	-	-	-	-	-	-	-	0.115	0.115
43	CMA-C1 CMA-C1:CW CAPITAMALLS ASIA (C) (0542C1)	s	0.045	-	-	-	-	-	-	-	0.045	0.045
44	CME CME GROUP BHD (7018)	s	0.050	-	-	-	-	-	-	-	0.050	0.050
45	CMMT CAPITAMALLS MALAYSIA TRUST (5180)	s	1.040	-	-	770	-	-	-	-	1.040	1.040
46	CMSB CAHYA MATA SARAWAK BHD (2852)	s	2.430	-0.100	-4.0	1,351	-	-	-	-	2.460	2.400
47	CNASIA CN ASIA CORPORATION BHD (7986)	s	0.485	+0.010	2.1	400	-	-	-	-	0.490	0.485
48	CNI CNI HOLDINGS BHD (5104)	s	0.195	-	-	510	-	-	-	-	0.195	0.195
49	CNOOC-C6 CNOOC-C6:CW CNOOC LTD(C) (0512C6)	s	0.130	-	-	-	-	-	-	-	0.130	0.130
50	COASTAL COASTAL CONTRACTS BHD (5071)	s	2.310	-	-	1,449	-	-	-	-	2.330	2.300
51	COCOLND COCOALAND HOLDINGS BHD (7205)	s	2.870	-0.030	-1.0	410	-	-	-	-	2.870	2.850
52	COMCORP COMINTEL CORPORATION BHD (7195)	s	0.170	+0.015	9.7	102	-	-	-	-	0.170	0.160
53	COMPLET COMPLETE LOGISTIC SERVICES BHD (5136)	s[c]	0.510	-	-	-	-	-	-	-	0.510	0.510
54	COMPUGT COMPUGATES HOLDINGS BHD (5037)	s	0.060	-	-	7,400	-	-	-	-	0.065	0.060
55	CONNECT CONNECTCOUNTY HOLDINGS BHD (0102)		0.045	-0.005	-10.0	540	-	-	-	-	0.045	0.045
56	CRESBLD CREST BUILDER HOLDINGS BHD (8591)	s	0.680	-	-	63	-	-	-	-	0.680	0.660
57	CRESBLD-WA CREST BUILDER HLD BHD-WA (8591WA)	s	0.165	-	-	-	-	-	-	-	0.165	0.165
58	CRESNDO CRESCENDO CORPORATION BHD (6718)	s	1.200	-	-	120	-	-	-	-	1.200	1.200
59	CRESNDO-LB CRESCENDO CORP - ICULS 09/16 (6718LB)	s	0.990	-	-	-	-	-	-	-	0.990	0.990
60	CRESNDO-WA CRESCENDO CORP-WARRANTS 09/14 (6718WA)	s	0.350	-	-	-	-	-	-	-	0.350	0.350
61	CSCENIC CLASSIC SCENIC BHD (7202)	s[c]	0.720	-	-	-	-	-	-	-	0.720	0.720
62	CSCSTEL CSC STEEL HOLDINGS BERHAD (5094)	s	1.690	+0.010	0.6	2,038	-	-	-	-	1.700	1.680
63	CUSCAPI CUSCAPI BHD (0051)		0.170	-	-	278	-	-	-	-	0.170	0.165
64	CVIEW COUNTRY VIEW BHD (5049)	s	0.600	-	-	-	-	-	-	-	0.600	0.600
65	CWORKS CWORKS SYSTEMS BHD (0079)		0.060	-	-	2,938	-	-	-	-	0.070	0.060
66	CYL CYL CORPORATION BHD (7157)	s	0.505	-	-	-	-	-	-	-	0.505	0.505
67	CYMAO CYMAO HOLDINGS BHD (5082)	s	0.580	+0.030	5.5	96	-	-	-	-	0.580	0.545

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