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	SAAG SAAG CONSOLIDATED (M) BHD (9652)	s	0.065	-	-	18,952	-	-	-	-	0.065	0.060
2	SAB SOUTHERN ACIDS (M) BHD (5134)	s	1.820	-	-	-	-	-	-	-	1.820	1.820
3	SALCON SALCON BHD (8567)	s	0.725	+0.005	0.7	6,356	-	-	-	-	0.725	0.715
4	SALCON-WA SALCON BHD-WARRANTS (8567WA)	s	0.320	-	-	-	-	-	-	-	0.320	0.320
5	SAMCHEM SAMCHEM HOLDINGS BERHAD (5147)	s	0.740	-0.030	-3.9	101	-	-	-	-	0.760	0.700
6	SAMUDRA KEJURUTERAAN SAMUDRA TIMUR BHD (7185)	s	0.185	-	-	2,380	-	-	-	-	0.200	0.185
7	SANBUMI SANBUMI HOLDINGS BHD (9113)	s	0.270	-0.020	-6.9	180	-	-	-	-	0.285	0.270
8	SANICHI SANICHI TECHNOLOGY BHD (0133)		0.080	+0.005	6.7	8,369	-	-	-	-	0.080	0.075
9	SAPCRES SAPURACREST PETROLEUM BHD (8575)	s	2.450	+0.030	1.2	4,251	-	-	-	-	2.450	2.420
10	SAPCRES-CA SAPCRES-CA:CW SAPURACREST (C) (8575CA)	s	0.250	-	-	-	-	-	-	-	0.250	0.250
11	SAPIND SAPURA INDUSTRIAL BHD (7811)	s	0.850	-	-	2,376	-	-	-	-	0.870	0.840
12	SAPRES SAPURA RESOURCES BHD (4596)	s	0.935	+0.030	3.3	8,650	-	-	-	-	0.955	0.895
13	SATANG SATANG HOLDINGS BHD (7212)	I s	0.255	-	-	-	-	-	-	-	0.255	0.255
14	SBAGAN SUNGEI BAGAN RUBBER CO (M) BHD (2569)	s	2.410	-	-	-	-	-	-	-	2.410	2.410
15	SBCCORP SBC CORPORATION BHD (5207)	s[c]	0.560	-	-	-	-	-	-	-	0.560	0.560
16	SCABLE SARAWAK CABLE BERHAD (5170)	s	0.975	+0.005	0.5	4,255	-	-	-	-	0.980	0.965
17	SCGM SCGM BHD (7247)	s[c]	0.540	-	-	-	-	-	-	-	0.540	0.540
18	SCIB SARAWAK CONSOLIDATED IND BHD (9237)	s	0.410	-	-	-	-	-	-	-	0.410	0.410
19	SCIB-WA SARAWAK CONSOLIDATED IND -WA (9237WA)	s	0.010	+0.005	100.0	200	-	-	-	-	0.010	0.010
20	SCICOM SCICOM (MSC) BHD (0099)	s	0.480	-	-	-	-	-	-	-	0.480	0.480
21	SCIENTX SCIENTEX INCORPORATED BHD (4731)	s	1.880	+0.070	3.9	4,691	-	-	-	-	1.890	1.810
22	SCN SCAN ASSOCIATES BHD (0135)		0.075	-	-	-	-	-	-	-	0.075	0.075
23	SCNWOLF SCANWOLF CORPORATION BHD (7239)	s[c]	0.370	-0.015	-3.9	70	-	-	-	-	0.370	0.370
24	SCOMI SCOMI GROUP BHD (7158)	s	0.400	+0.010	2.6	32,202	-	-	-	-	0.400	0.390
25	SCOMI-LA SCOMI GRP BHD-ICSLS 09/12 (7158LA)	s[c]	0.100	+0.005	5.3	1,090	-	-	-	-	0.105	0.100
26	SCOMI-WA SCOMI GRP BHD-WARRANTS 09/12 (7158WA)	s	0.185	+0.005	2.8	6,160	-	-	-	-	0.185	0.180
27	SCOMIEN SCOMI ENGINEERING BHD (7366)	s	1.150	+0.010	0.9	874	-	-	-	-	1.160	1.120
28	SCOMIEN-LA SCOMI ENG BHD-ICULS 10/13 (7366LA)	s[c]	1.060	+0.020	1.9	4	-	-	-	-	1.060	1.060
29	SCOMIMR SCOMI MARINE BHD (7045)	s	0.480	-	-	3,784	-	-	-	-	0.480	0.475
30	SCOMNET SUPERCOMNET TECHNOLOGIES BHD (0001)		0.095	-0.005	-5.0	17,211	-	-	-	-	0.100	0.095
31	SCOPE SCOPE INDUSTRIES BHD (0028)		0.045	-	-	-	-	-	-	-	0.045	0.045
32	SDRED SELANGOR DREDGING BHD (2224)	s	0.675	+0.005	0.8	234	-	-	-	-	0.690	0.670
33	SEACERA SEACERA TILES BHD (7073)	s[x]	0.415	-	-	-	-	-	-	-	0.415	0.415
34	SEAL SEAL INCORPORATED BHD (4286)	s	0.410	-	-	650	-	-	-	-	0.415	0.410
35	SEALINK SEALINK INTERNATIONAL BHD (5145)	s	0.610	+0.010	1.7	1	-	-	-	-	0.610	0.610
36	SEB SEREMBAN ENGINEERING BERHAD (5163)	s	0.625	-	-	510	-	-	-	-	0.630	0.625
37	SEEHUP SEE HUP CONSOLIDATED BHD (7053)	s[c]	0.900	-	-	-	-	-	-	-	0.900	0.900
38	SEG SEG INTERNATIONAL BHD (9792)	s	2.390	-0.040	-1.6	2,982	-	-	-	-	2.450	2.390
39	SEG-WA SEG INTERNATIONAL BHD-WA (9792WA)	A s	1.280	+0.020	1.6	898	-	-	-	-	1.300	1.270
40	SELOGA SELOGA HOLDINGS BHD (7641)	I s	0.170	-	-	-	-	-	-	-	0.170	0.170
41	SERNKOU SERN KOU RESOURCES BHD (7180)	s	0.340	-0.005	-1.4	2,850	-	-	-	-	0.340	0.335
42	SGX-C1 SGX-C1:CW SINGAPORE EX LT (AM) (0543C1)	s	0.105	-	-	-	-	-	-	-	0.105	0.105
43	SHANG SHANGRI-LA HOTELS (M) BHD (5517)	s[c]	2.850	+0.020	0.7	170	-	-	-	-	2.850	2.840
44	SHCHAN SIN HENG CHAN (MALAYA) BHD (4316)	s	0.390	-	-	-	-	-	-	-	0.390	0.390
45	SHELL SHELL REFINING CO (F.O.M.) BHD (4324)	s	10.840	+0.020	0.2	30	-	-	-	-	10.840	10.800
46	SHH SHH RESOURCES HOLDINGS BHD (7412)	s	0.255	-	-	-	-	-	-	-	0.255	0.255
47	SHL SHL CONSOLIDATED BHD (6017)	s[c]	1.200	-	-	4	-	-	-	-	1.200	1.200
48	SIGGAS SIG GASES BERHAD (5181)	A s	0.790	+0.005	0.6	11,737	-	-	-	-	0.790	0.780
49	SIGN SIGNATURE INTERNATIONAL BHD (7246)	s	0.900	-	-	100	-	-	-	-	0.900	0.900
50	SILKHLD SILK HOLDINGS BERHAD (5078)	s	0.360	+0.015	4.3	780	-	-	-	-	0.360	0.345
51	SILVER SILVER BIRD GROUP BHD (7136)	s	0.800	+0.035	4.6	46,371	-	-	-	-	0.825	0.770
52	SILVER-WA SILVER BIRD GRP BHD-WA (7136WA)	I s	0.005	-	-	-	-	-	-	-	0.005	0.005
53	SILVER-WB SILVER BIRD GRP BHD-WB (7136WB)	s	0.230	+0.065	39.4	729	-	-	-	-	0.230	0.200
54	SIME SIME DARBY BHD (4197)	s[c]	8.200	-	-	34,926	-	-	-	-	8.210	8.170
55	SIME-CH SIME-CH:CW SIME DARBY BHD (C) (4197CH)	s	0.090	-	-	-	-	-	-	-	0.090	0.090
56	SIME-CI SIME-CI:CW SIME DARBY BHD (K) (4197CI)	s	0.060	-	-	-	-	-	-	-	0.060	0.060
57	SIME-CJ SIME-CJ:CW SIME DARBY BHD (O) (4197CJ)	s	0.150	-	-	-	-	-	-	-	0.150	0.150
58	SINARIA SINARIA CORPORATION BERHAD (5157)	s	0.305	-0.010	-3.2	650	-	-	-	-	0.310	0.305
59	SINDORA SINDORA BHD (6106)	s	1.540	-	-	-	-	-	-	-	1.540	1.540
60	SINOPEC-C6 SINOPEC-C6:CW CHINA PET&CHE(C) (0507C6)		0.010	-	-	-	-	-	-	-	0.010	0.010
61	SINOTOP SINOTOP HOLDINGS BERHAD (8532)	s	0.135	-	-	11,932	-	-	-	-	0.140	0.135
62	SJC SENI JAYA CORPORATION BHD (9431)	s	0.640	+0.040	6.7	37	-	-	-	-	0.640	0.640
63	SKBSHUT SKB SHUTTERS CORPORATION BHD (7115)	s	0.400	-	-	-	-	-	-	-	0.400	0.400
64	SKPRES SKP RESOURCES BHD (7155)	s[c]	0.215	-	-	9,287	-	-	-	-	0.220	0.215
65	SKW SYARIKAT KAYU WANGI BHD (8699)	I s	0.180	-	-	-	-	-	-	-	0.180	0.180
66	SKW-WB SYKT KAYU WANGI BHD-WB (8699WB)	I s	0.250	-	-	-	-	-	-	-	0.250	0.250
67	SLP SLP RESOURCES BHD (7248)	s[c]	0.525	-	-	-	-	-	-	-	0.525	0.525
68	SMI SOUTH MALAYSIA INDUSTRIES BHD (4375)	s	0.245	+0.010	4.3	5,111	-	-	-	-	0.245	0.240
69	SMI-LA SOUTH MSIA IND BHD-RCSLS (4375LA)	s	0.650	-	-	-	-	-	-	-	0.650	0.650
70	SMISCOR SMIS CORPORATION BHD (7132)	s	0.555	-	-	-	-	-	-	-	0.555	0.555
71	SMPC SMPC CORPORATION BHD (7099)	s	0.170	-	-	-	-	-	-	-	0.170	0.170
72	SMPC-WA SMPC CORPORATION BHD-WARRANTS (7099WA)	s	0.030	-	-	-	-	-	-	-	0.030	0.030
73	SMRTECH SMR TECHNOLOGIES BHD (0117)		0.080	+0.005	6.7	151	-	-	-	-	0.080	0.080
74	SOLUTN SOLUTION ENGINEERING HOLDINGS (0093)		0.185	-0.015	-7.5	10	-	-	-	-	0.185	0.185
75	SOP SARAWAK OIL PALMS BHD (5126)	s	2.800	+0.070	2.6	30	-	-	-	-	2.800	2.800
76	SOP-WA SARAWAK OIL PALMS BHD-WARRANTS (5126WA)	s	1.650	-	-	-	-	-	-	-	1.650	1.650
77	SPB SELANGOR PROPERTIES BHD (1783)	s	3.300	+0.010	0.3	190	-	-	-	-	3.300	3.290
78	SPK SPK-SENTOSA CORPORATION BHD (1813)	s	0.400	-	-	-	-	-	-	-	0.400	0.400
79	SPRITZR SPRITZER BHD (7103)	s	1.020	-	-	240	-	-	-	-	1.020	1.010
80	SPSETIA SP SETIA BHD (8664)	s	4.240	+0.010	0.2	51,978	-	-	-	-	4.340	4.240
81	SPSETIA-CB SPSETIA-CB:CW SP SETIA BHD(C) (8664CB)	s	0.240	-	-	-	-	-	-	-	0.240	0.240
82	SPSETIA-WB SP SETIA BHD-WB (8664WB)	s	0.525	+0.015	2.9	1,752	-	-	-	-	0.525	0.500
83	SRIDGE SILVER RIDGE HOLDINGS BHD (0129)		0.070	-0.005	-6.7	2,133	-	-	-	-	0.070	0.060
84	SSTEEL SOUTHERN STEEL BHD (5665)	s[c]	2.060	-	-	570	-	-	-	-	2.060	2.060
85	STAMCOL STAMFORD COLLEGE BHD (9563)	I s	0.240	-	-	-	-	-	-	-	0.240	0.240
86	STAMCOL-WA STAMFORD COLLEGE BHD-WARRANTS (9563WA)	I s	0.045	-	-	-	-	-	-	-	0.045	0.045
87	STAR STAR PUBLICATIONS (M) BHD (6084)	s[c]	3.600	+0.040	1.1	5,604	-	-	-	-	3.610	3.560
88	STAREIT STARHILL REITS (5109)	s	0.850	-	-	410	-	-	-	-	0.850	0.850
89	STEMLFE STEMLIFE BHD (0137)		0.480	-0.015	-3.0	6,464	-	-	-	-	0.505	0.475
90	STONE STONE MASTER CORPORATION BHD (7143)	s	0.250	-	-	-	-	-	-	-	0.250	0.250
91	SUBUR SUBUR TIASA HOLDINGS BHD (6904)	s	2.140	-	-	-	-	-	-	-	2.140	2.140
92	SUCCESS SUCCESS TRANSFORMER CORP BHD (7207)	s	1.170	-	-	335	-	-	-	-	1.180	1.160
93	SUIWAH SUIWAH CORPORATION BHD (9865)	s	1.350	-	-	-	-	-	-	-	1.350	1.350
94	SUMATEC SUMATEC RESOURCES BHD (1201)	s	0.260	+0.010	4.0	170	-	-	-	-	0.260	0.260
95	SUNCITY SUNWAY CITY BHD (6289)	s[x]	3.790	+0.110	3.0	1,317	-	-	-	-	3.800	3.710
96	SUNCITY-WA SUNWAY CITY BHD-WARRANTS (6289WA)	s	0.495	+0.025	5.3	200	-	-	-	-	0.495	0.495
97	SUNCRN SUNCHIRIN INDUSTRIES (M) BHD (7358)	s[c]	1.800	-	-	70	-	-	-	-	1.800	1.800
98	SUNREIT SUNWAY REAL ESTATE INVT TRUST (5176)	s	0.930	+0.005	0.5	6,820	-	-	-	-	0.935	0.920
99	SUNRISE SUNRISE BHD (6165)	s	2.030	-	-	3,393	-	-	-	-	2.040	2.010
100	SUNWAY SUNWAY HOLDINGS BHD (4308)	s	1.690	-	-	2,272	-	-	-	-	1.690	1.670
101	SUNWAY-WC SUNWAY HLDGS BHD-WARR 09/14 (4308WC)	s	0.605	+0.005	0.8	1,049	-	-	-	-	0.605	0.595
102	SUPER SUPER ENTERPRISE HOLDINGS BHD (8656)	s[c]	0.700	-	-	84	-	-	-	-	0.700	0.700
103	SUPERLN SUPERLON HOLDINGS BHD (7235)	s[c]	0.440	-	-	-	-	-	-	-	0.440	0.440
104	SUPERMX SUPERMAX CORPORATION BHD (7106)	s[c]	4.830	+0.190	4.1	36,714	-	-	-	-	4.870	4.560
105	SUPERMX-CA SUPERMX-CA:CW SUPERMAX (CIMB) (7106CA)	s	0.185	+0.015	8.8	10,080	-	-	-	-	0.185	0.165
106	SUPERMX-CB SUPERMX-CB:CW SUPERMAX (OSK) (7106CB)	s	0.100	+0.010	11.1	9,000	-	-	-	-	0.100	0.090
107	SUPERMX-CC SUPERMX-CC:CW SUPERMAX (OSK) (7106CC)	s	0.155	-0.005	-3.1	201	-	-	-	-	0.155	0.150
108	SUPPORT SUPPORTIVE INTERNATIONAL (7131)	s	1.790	-0.010	-0.6	11,140	-	-	-	-	1.800	1.780
109	SURIA SURIA CAPITAL HOLDINGS BHD (6521)	s	1.570	+0.010	0.6	126	-	-	-	-	1.580	1.560
110	SWEEJOO SWEE JOO BHD (5119)	s	0.220	+0.035	18.9	20,162	-	-	-	-	0.240	0.185
111	SWKPLNT SARAWAK PLANTATION BHD (5135)	s[x]	2.110	+0.020	1.0	360	-	-	-	-	2.120	2.080
112	SYCAL SYCAL VENTURES BHD (9717)	s	0.115	+0.005	4.5	570	-	-	-	-	0.115	0.115
113	SYCAL-WA SYCAL VEN BHD-WA (9717WA)	s	0.135	-	-	-	-	-	-	-	0.135	0.135
114	SYF SYF RESOURCES BHD (7082)	s	0.280	-	-	210	-	-	-	-	0.280	0.280
115	SYF-WA SYF RES BHD-WA (7082WA)	s	0.090	-	-	-	-	-	-	-	0.090	0.090
116	SYMPHNY SYMPHONY HOUSE BHD (0016)	s	0.205	+0.005	2.5	1,520	-	-	-	-	0.205	0.205
117	SYSCORP SHIN YANG SHIPPING CORP BHD (5173)	s	1.090	-	-	450	-	-	-	-	1.100	1.080

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