KLSE Online Stock Quotes

KLSE-online

Home	Stock Quotes	KLSE Database	KLSE News	KLCI Index

Sector Quotes

Last Updated on [Thursday, 9-Sep-2010] Time: 9:30 am

TRAD/SERV Sector

Counter	Open	Day High	Day Low	Last	Change	% Change	Vol '00	Buy/bcum	Sell/scum
AEON	5.49	5.49	5.49	5.49	0.01	0.2%	2566	5.48/669	5.49/474
AHB	0.00	0.00	0.00	0.11	-	-	-	0.11/3000	0.13/440
AHBWA	0.00	0.00	0.00	0.10	-	-	-	-	-
AIRASIA	1.84	1.84	1.82	1.82	-0.02	-1.1%	1224	1.81/860	1.82/52
AIRPORT	5.50	5.50	5.50	5.50	0.10	1.9%	3	5.31/232	5.50/7
ALAM	1.08	1.09	1.08	1.09	0	0%	80	1.08/210	1.10/20
AMWAY	0.00	0.00	0.00	8.00	-	-	-	7.98/1	8.28/20
ANALABS	1.63	1.63	1.63	1.63	0	0%	100	1.63/160	1.64/300
ASB	0.14	0.14	0.14	0.14	0	0%	500	0.135/8024	0.145/4065
ATIS	0.00	0.00	0.00	1.15	-	-	-	1.03/30	1.15/150
AWC	0.00	0.00	0.00	0.255	-	-	-	0.255/700	0.26/100
AXIATA	4.38	4.41	4.37	4.40	0	0%	8820	4.39/630	4.40/1994
BHS	0.84	0.84	0.835	0.835	-0.005	-0.6%	300	0.82/100	0.835/60
BINTAI	0.00	0.00	0.00	0.305	-	-	-	0.25/200	0.31/393
BIPORT	0.00	0.00	0.00	6.85	-	-	-	6.80/3	6.99/20
BJCORP	0.99	1.00	0.99	0.995	0.005	0.5%	3985	0.995/663	1.00/1539
BJLAND	4.32	4.35	4.30	4.35	0.01	0.2%	165	4.34/49	4.35/100
BJMEDIA	0.00	0.00	0.00	0.46	-	-	-	0.45/3	0.54/2
BJMEDIAPA	0.00	0.00	0.00	0.30	-	-	-	0.30/100	0.00/0
BJMEDIAWA	0.00	0.00	0.00	0.185	-	-	-	0.155/270	0.20/2000
BJRTAIL	0.405	0.405	0.395	0.405	0	0%	2005	0.405/740	0.41/3437
BJRTAILPA	0.00	0.00	0.00	0.45	-	-	-	-	-
BJTOTO	4.19	4.19	4.19	4.19	0	0%	396	4.18/209	4.19/124
BORNOIL	0.15	0.15	0.15	0.15	0	0%	220	0.145/1300	0.15/810
BORNOILWA	0.00	0.00	0.00	0.07	-	-	-	0.07/200	0.095/498
BORNOILWB	0.00	0.00	0.00	0.075	-	-	-	0.08/375	0.085/375
CENTURY	0.00	0.00	0.00	1.62	-	-	-	1.58/250	1.73/150
CENTURYWB	0.00	0.00	0.00	0.62	-	-	-	0.61/200	0.70/38
CHEETAH	0.00	0.00	0.00	0.53	-	-	-	0.525/30	0.55/150
CME	0.00	0.00	0.00	0.05	-	-	-	0.045/6800	0.055/6350
CNI	0.00	0.00	0.00	0.195	-	-	-	0.195/10	0.20/20
COMPLET	0.00	0.00	0.00	0.51	-	-	-	0.51/485	0.54/100
COMPUGT	0.00	0.00	0.00	0.06	-	-	-	0.06/131934	0.065/73801
DAYA	0.165	0.165	0.165	0.165	0	0%	380	0.165/4930	0.17/3590
DAYANG	0.00	0.00	0.00	2.07	-	-	-	2.07/100	2.09/50
DELEUM	0.00	0.00	0.00	1.59	-	-	-	1.28/80	1.61/10
DFZ	3.72	3.72	3.72	3.72	0.07	1.9%	3	3.45/20	3.71/10
DIALOG	1.10	1.10	1.10	1.10	0	0%	6588	1.10/427	1.11/1142
DKSH	0.00	0.00	0.00	0.72	-	-	-	0.715/200	0.73/50
ECOFIRS	0.10	0.10	0.10	0.10	0	0%	1370	0.10/748	0.105/2230
EDARAN	0.00	0.00	0.00	0.36	-	-	-	-	-
EDEN	0.38	0.38	0.38	0.38	0.005	1.3%	280	0.37/200	0.38/950
EFFICEN	0.18	0.18	0.18	0.18	0.005	2.9%	200	0.175/3858	0.18/4508
EIG	0.00	0.00	0.00	0.62	-	-	-	0.555/50	0.615/40
ENGTEX	0.00	0.00	0.00	0.945	-	-	-	0.935/50	0.96/150
ENGTEXWA	0.00	0.00	0.00	0.20	-	-	-	0.20/150	0.205/500
EPIC	0.00	0.00	0.00	1.96	-	-	-	1.93/77	1.97/50
FABER	2.86	2.88	2.86	2.88	0.02	0.7%	411	2.86/74	2.88/277
FBO	0.00	0.00	0.00	0.125	-	-	-	0.12/1820	0.13/1356
FIAMMA	0.00	0.00	0.00	0.73	-	-	-	0.73/100	0.78/20
FIAMMAWB	0.00	0.00	0.00	0.18	-	-	-	-	-
FITTERS	0.98	0.98	0.98	0.98	0.02	2.1%	1	0.93/100	0.96/150
FITTERSWA	0.295	0.30	0.295	0.30	0	0%	360	0.30/20	0.31/500
FREIGHT	0.00	0.00	0.00	0.945	-	-	-	0.92/148	0.95/120
FRONTKN	0.155	0.155	0.155	0.155	-0.005	-3.1%	2000	0.155/2900	0.16/7490
FRONTKNWA	0.00	0.00	0.00	0.045	-	-	-	0.045/18000	0.05/24012
FSBM	0.00	0.00	0.00	0.25	-	-	-	0.20/50	0.28/80
GENM	2.99	3.02	2.99	3.02	0.03	1.0%	10004	3.01/527	3.02/1495
GENTING	9.34	9.42	9.34	9.41	0.03	0.3%	5310	9.40/270	9.41/461
GKENT	1.19	1.24	1.19	1.21	0.02	1.7%	560	1.19/150	1.21/53
GLOBALC	0.00	0.00	0.00	0.355	-	-	-	0.25/100	0.35/240
GOLSTA	0.00	0.00	0.00	0.245	-	-	-	0.24/30	0.35/70
HAIO	3.34	3.35	3.34	3.35	0.02	0.6%	26	3.35/130	3.38/90
HAISAN	0.095	0.095	0.09	0.09	0.005	5.9%	2	0.08/610	0.09/859
HANDAL	0.00	0.00	0.00	0.795	-	-	-	0.785/40	0.80/250
HAPSENG	2.72	2.72	2.72	2.72	0	0%	30	2.71/10	2.72/10
HARBOUR	0.00	0.00	0.00	0.75	-	-	-	0.72/130	0.75/160
HARISON	0.00	0.00	0.00	2.72	-	-	-	2.65/20	2.79/110
HELP	0.00	0.00	0.00	3.96	-	-	-	3.86/10	4.00/42
HEXAGON	0.00	0.00	0.00	0.53	-	-	-	0.52/200	0.58/50
HEXAGONWA	0.00	0.00	0.00	0.12	-	-	-	0.105/500	0.17/413
HSLEONG	0.00	0.00	0.00	0.10	-	-	-	-	-
HUBLINE	0.17	0.17	0.17	0.17	0	0%	850	0.165/35696	0.17/1629
HUBLINEWA	0.00	0.00	0.00	0.08	-	-	-	0.075/2600	0.08/4239
ILB	0.00	0.00	0.00	0.94	-	-	-	0.935/300	0.94/1000
INTEGRA	1.27	1.27	1.27	1.27	0.01	0.8%	100	1.27/30	1.28/21
IPMUDA	0.00	0.00	0.00	0.73	-	-	-	0.72/50	0.79/50
JOBST	0.00	0.00	0.00	2.15	-	-	-	2.09/613	2.20/790
KAMDAR	0.00	0.00	0.00	0.28	-	-	-	0.27/867	0.285/250
KBES	0.00	0.00	0.00	0.30	-	-	-	0.28/200	0.30/190
KENCANA	1.57	1.58	1.57	1.58	0.01	0.6%	180	1.57/1180	1.58/2362
KFC	2.83	2.86	2.83	2.85	0.04	1.4%	3232	2.85/372	2.86/390
KFIMA	0.00	0.00	0.00	1.12	-	-	-	1.13/300	1.14/170
KNUSFOR	1.72	1.72	1.70	1.70	0	0%	13	1.70/2	1.72/10
KONSORT	1.48	1.48	1.47	1.47	0	0%	265	1.46/236	1.47/6
KPJ	3.50	3.50	3.50	3.50	-0.02	-0.6%	150	3.50/80	3.51/9
KPJWA	1.75	1.75	1.75	1.75	0.01	0.6%	314	1.74/550	1.75/79
KPS	1.36	1.37	1.36	1.37	0	0%	101	1.36/70	1.37/180
KPSCB	0.00	0.00	0.00	0.225	-	-	-	0.22/674	0.23/137
KTB	0.00	0.00	0.00	0.16	-	-	-	0.16/91	0.18/780
KUB	0.46	0.46	0.46	0.46	0	0%	200	0.46/950	0.465/200
LCL	0.075	0.11	0.075	0.10	0.025	33.3%	48754	0.095/6704	0.10/6699
LFECORP	0.12	0.12	0.12	0.12	0.005	4.3%	100	0.065/100	0.12/100
LUXCHEM	0.00	0.00	0.00	1.14	-	-	-	1.10/155	1.14/238
M3NERGY	0.00	0.00	0.00	1.84	-	-	-	-	-
MARCO	0.00	0.00	0.00	0.115	-	-	-	0.115/9651	0.125/2936
MARCOWA	0.00	0.00	0.00	0.04	-	-	-	0.035/25888	0.04/10238
MAS	2.25	2.26	2.25	2.25	0	0%	362	2.23/20	2.25/110
MASPA	0.00	0.00	0.00	0.82	-	-	-	0.82/300	0.90/5
MAXIS	5.40	5.42	5.40	5.42	0.02	0.4%	1686	5.41/357	5.42/1277
MAYBULK	2.82	2.82	2.82	2.82	-0.01	-0.4%	20	2.82/169	2.84/100
MBMR	0.00	0.00	0.00	3.17	-	-	-	3.17/10	3.24/50
MEDIA	2.07	2.09	2.07	2.09	0.02	1.0%	39	2.07/4	2.09/19
MEDIAWB	0.00	0.00	0.00	0.565	-	-	-	0.54/200	0.59/1221
MEDIAC	0.00	0.00	0.00	0.85	-	-	-	0.85/100	0.86/410
MEGB	3.90	3.90	3.90	3.90	0	0%	51	3.88/80	3.90/234
MESB	0.00	0.00	0.00	0.235	-	-	-	0.23/250	0.35/82
MFCB	0.00	0.00	0.00	1.70	-	-	-	1.65/12	1.70/100
MISC	0.00	0.00	0.00	8.80	-	-	-	8.80/440	8.86/63
MMCCORP	2.71	2.71	2.71	2.71	0	0%	110	2.71/249	2.73/34
MMM	0.00	0.00	0.00	0.015	-	-	-	-	-
MMMPA	0.00	0.00	0.00	0.01	-	-	-	-	-
MMMWC	0.00	0.00	0.00	0.005	-	-	-	-	-
MMOSAIC	0.00	0.00	0.00	2.22	-	-	-	2.22/600	2.24/300
MPHB	2.09	2.10	2.09	2.10	0.01	0.5%	640	2.09/269	2.10/128
MTD	0.00	0.00	0.00	4.92	-	-	-	4.10/10	5.00/40
MTRONIC	0.045	0.045	0.045	0.045	0	0%	2170	0.045/15433	0.05/26161
MUIIND	0.00	0.00	0.00	0.155	-	-	-	0.15/12820	0.155/10081
MULPHA	0.395	0.395	0.395	0.395	0.005	1.3%	300	0.39/13187	0.395/1449
MYEG	0.765	0.765	0.76	0.76	-0.005	-0.7%	843	0.76/397	0.765/861
NAGAMAS	0.00	0.00	0.00	0.29	-	-	-	0.265/10	0.30/10
NATWIDE	0.00	0.00	0.00	0.68	-	-	-	0.65/500	0.80/22
NCB	0.00	0.00	0.00	3.62	-	-	-	3.59/10	3.65/40
NGIUKEE	0.045	0.045	0.045	0.045	0.005	12.5%	1500	0.04/2000	0.045/100
NICORP	0.00	0.00	0.00	0.04	-	-	-	0.035/24710	0.04/10558
NOMAD	0.00	0.00	0.00	0.55	-	-	-	0.54/100	0.63/20
NSTP	0.00	0.00	0.00	2.51	-	-	-	-	-
NVMULTI	0.00	0.00	0.00	0.675	-	-	-	0.68/150	0.69/5
OCB	0.00	0.00	0.00	0.625	-	-	-	0.56/200	0.63/50
OGAWA	0.43	0.435	0.43	0.43	0	0%	1150	0.425/210	0.43/220
OILCORP	0.055	0.055	0.055	0.055	0.005	10.0%	3880	0.05/8610	0.055/1320
OLYMPIA	0.00	0.00	0.00	0.21	-	-	-	0.205/1000	0.21/2937
OLYMPIAWA	0.00	0.00	0.00	0.06	-	-	-	0.055/2220	0.065/1058
PANTECH	0.825	0.825	0.825	0.825	0	0%	10	0.825/156	0.85/35
PARKSON	0.00	0.00	0.00	5.72	-	-	-	5.68/55	5.75/177
PBA	0.00	0.00	0.00	0.82	-	-	-	0.83/30	0.85/180
PDZ	0.06	0.065	0.06	0.065	0	0%	6500	0.06/9401	0.065/1150
PENERGY	0.00	0.00	0.00	1.25	-	-	-	1.24/100	1.26/155
PETDAG	11.20	11.28	11.20	11.28	0.08	0.7%	27	11.22/67	11.28/19
PETRA	1.14	1.14	1.14	1.14	-0.02	-1.7%	50	1.14/60	1.16/190
PHARMA	0.00	0.00	0.00	5.56	-	-	-	4.54/50	5.56/50
PICORP	0.23	0.23	0.23	0.23	0	0%	760	0.225/200	0.23/3640
PJBUMI	0.00	0.00	0.00	0.25	-	-	-	0.24/300	0.255/250
PJI	0.115	0.115	0.115	0.115	-0.005	-4.2%	150	0.115/22551	0.12/1601
PLUS	4.15	4.17	4.15	4.16	-0.01	-0.2%	2515	4.14/310	4.16/384
PMIND	0.00	0.00	0.00	0.045	-	-	-	0.045/60188	0.05/1907
POS	3.20	3.22	3.20	3.20	0	0%	860	3.18/200	3.22/5
PRKCORP	0.00	0.00	0.00	1.16	-	-	-	1.15/95	1.18/95
PSPRING	0.00	0.00	0.00	0.475	-	-	-	0.455/63	0.00/0
QSR	0.00	0.00	0.00	4.40	-	-	-	4.40/375	4.44/118
QSRWB	0.00	0.00	0.00	1.40	-	-	-	1.35/100	1.55/30
RAMUNIA	0.365	0.385	0.36	0.38	0.02	5.6%	35605	0.375/9330	0.38/190
RAMUNIAWA	0.17	0.185	0.17	0.185	0.01	5.7%	14110	0.18/2230	0.185/1000
RGB	0.00	0.00	0.00	0.065	-	-	-	0.06/9767	0.065/8967
RPB	0.00	0.00	0.00	0.40	-	-	-	0.42/10	0.50/100
SAAG	0.065	0.065	0.065	0.065	0	0%	6700	0.06/190382	0.065/9505
SALCON	0.72	0.72	0.72	0.72	0	0%	200	0.715/300	0.72/300
SALCONWA	0.00	0.00	0.00	0.32	-	-	-	0.285/500	0.33/300
SAMCHEM	0.70	0.70	0.70	0.70	-0.07	-9.1%	1	0.75/50	0.77/80
SAMUDRA	0.185	0.195	0.185	0.185	0	0%	500	0.185/295	0.19/100
SAPCRES	0.00	0.00	0.00	2.42	-	-	-	2.40/33	2.42/4
SATANG	0.00	0.00	0.00	0.255	-	-	-	-	-
SCICOM	0.00	0.00	0.00	0.48	-	-	-	0.43/10	0.48/1000
SCOMIMR	0.475	0.475	0.475	0.475	-0.005	-1.0%	510	0.47/920	0.48/1844
SEEHUP	0.00	0.00	0.00	0.90	-	-	-	0.90/20	1.00/126
SEG	2.44	2.45	2.44	2.45	0.02	0.8%	2180	2.43/30	2.44/130
SEGWA	1.30	1.30	1.30	1.30	0.04	3.2%	50	1.28/100	1.30/5
SIME	8.21	8.21	8.20	8.20	0	0%	5785	8.19/167	8.20/2795
SJC	0.00	0.00	0.00	0.60	-	-	-	0.55/50	0.65/30
STAMCOL	0.00	0.00	0.00	0.24	-	-	-	-	-
STAMCOLWA	0.00	0.00	0.00	0.045	-	-	-	-	-
STAR	0.00	0.00	0.00	3.56	-	-	-	3.55/56	3.60/70
SUIWAH	0.00	0.00	0.00	1.35	-	-	-	1.33/70	1.44/20
SUMATEC	0.00	0.00	0.00	0.25	-	-	-	0.25/700	0.26/30
SURIA	0.00	0.00	0.00	1.56	-	-	-	1.53/62	1.56/5
SWEEJOO	0.185	0.185	0.185	0.185	0	0%	650	0.185/950	0.19/750
SYMPHNY	0.205	0.205	0.205	0.205	0.005	2.5%	300	0.20/2670	0.205/460
SYSCORP	0.00	0.00	0.00	1.09	-	-	-	1.08/220	1.10/2053
TALIWRK	0.00	0.00	0.00	1.30	-	-	-	1.30/50	1.32/80
TALIWRKWA	0.00	0.00	0.00	0.005	-	-	-	-	-
TAMADAM	0.00	0.00	0.00	0.45	-	-	-	0.42/150	0.48/400
TANJONG	21.50	21.52	21.50	21.52	0	0%	4897	21.52/390	21.54/105
TASCO	0.00	0.00	0.00	1.15	-	-	-	1.14/76	1.17/350
TENAGA	8.96	8.96	8.93	8.95	0	0%	2261	8.94/682	8.95/469
TEXCHEM	0.00	0.00	0.00	0.79	-	-	-	0.785/68	0.89/148
TGOFFS	1.80	1.82	1.80	1.82	0.02	1.1%	120	1.80/230	1.81/160
TGOFFSWA	0.00	0.00	0.00	1.26	-	-	-	1.26/200	1.35/100
TGOFFSWB	0.00	0.00	0.00	0.685	-	-	-	0.68/30	0.70/1300
TIME	0.39	0.395	0.39	0.39	0.005	1.3%	866	0.39/3385	0.395/4140
TM	3.39	3.40	3.38	3.38	-0.01	-0.3%	2754	3.38/1955	3.39/1095
TMCLIFE	0.55	0.56	0.545	0.55	0.005	0.9%	27121	0.55/425	0.555/2918
TNLOGIS	0.00	0.00	0.00	0.98	-	-	-	0.97/150	1.00/150
TOCEAN	0.00	0.00	0.00	0.72	-	-	-	0.705/80	0.99/200
TRANMIL	0.37	0.39	0.37	0.39	0.02	5.4%	27161	0.385/700	0.39/1414
TRIUMPL	0.00	0.00	0.00	0.80	-	-	-	0.77/80	0.80/100
TSM	0.00	0.00	0.00	2.97	-	-	-	2.95/27	3.25/30
TSTORE	0.00	0.00	0.00	2.42	-	-	-	2.43/3	2.45/390
TURBO	0.00	0.00	0.00	0.59	-	-	-	0.59/60	0.70/50
TWSCORP	0.82	0.84	0.815	0.82	0	0%	8280	0.82/260	0.825/235
UMS	0.00	0.00	0.00	1.28	-	-	-	1.25/300	1.28/20
UNIMECH	0.00	0.00	0.00	0.86	-	-	-	0.86/70	0.865/50
UTUSAN	0.00	0.00	0.00	0.77	-	-	-	0.765/80	0.80/60
UZMA	0.00	0.00	0.00	1.52	-	-	-	1.18/20	1.52/240
VASTALX	0.00	0.00	0.00	0.135	-	-	-	0.135/497	0.14/100
VOIR	0.635	0.645	0.635	0.645	0.01	1.6%	70	0.62/110	0.645/29
WARISAN	0.00	0.00	0.00	2.38	-	-	-	2.34/40	2.50/20
WIDETEC	0.00	0.00	0.00	0.33	-	-	-	0.30/30	0.40/50
YINSON	0.00	0.00	0.00	0.71	-	-	-	0.715/50	0.745/78