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: 9:15 am

CONSUMER Sector

Prev	Open	High	Low	Last	Change	%	Vol('00)
427.190	427.270	428.360	427.270	428.360	1.170	0.27%	12457

Counter	Open	Day High	Day Low	Last	Change	% Change	Vol '00	Buy/bcum	Sell/scum
ACOSTEC	0.00	0.00	0.00	0.775	-	-	-	0.77/230	0.785/50
AHEALTH	0.00	0.00	0.00	2.57	-	-	-	2.53/10	2.60/30
AJI	0.00	0.00	0.00	3.99	-	-	-	3.99/74	4.00/50
AMTEK	0.00	0.00	0.00	0.15	-	-	-	0.125/200	0.00/0
APOLLO	0.00	0.00	0.00	3.23	-	-	-	3.21/34	3.24/279
APP	0.00	0.00	0.00	0.35	-	-	-	0.33/70	0.36/100
ASIAFLE	0.00	0.00	0.00	4.31	-	-	-	4.25/15	4.38/12
BANENG	0.00	0.00	0.00	0.13	-	-	-	0.13/560	0.16/50
BASWELL	0.20	0.20	0.20	0.20	0.015	8.1%	2200	0.185/100	0.20/60
BAT	47.30	47.30	47.20	47.20	0	0%	27	47.20/4	47.50/8
BERNAS	0.00	0.00	0.00	2.09	-	-	-	2.09/10	2.10/50
BIOOSMO	0.00	0.00	0.00	0.115	-	-	-	0.115/300	0.14/105
BIOSIS	0.48	0.49	0.48	0.48	0.01	2.1%	3411	0.48/150	0.49/301
BIOSISWA	0.00	0.00	0.00	0.20	-	-	-	0.19/800	0.195/500
BONIA	0.00	0.00	0.00	1.27	-	-	-	1.23/20	1.35/30
CAB	0.00	0.00	0.00	0.315	-	-	-	0.315/200	0.335/300
CAELY	0.00	0.00	0.00	0.225	-	-	-	0.21/400	0.225/100
CAMRES	0.00	0.00	0.00	0.24	-	-	-	0.225/500	0.28/200
CARLSBG	0.00	0.00	0.00	5.12	-	-	-	5.10/10	5.20/310
CCB	0.00	0.00	0.00	4.85	-	-	-	4.75/10	4.85/10
CCK	0.00	0.00	0.00	0.71	-	-	-	0.70/688	0.73/50
CCMDBIO	0.00	0.00	0.00	2.42	-	-	-	2.25/50	2.45/20
CHEEWAH	0.00	0.00	0.00	0.40	-	-	-	0.39/100	0.46/100
CIHLDG	0.00	0.00	0.00	2.78	-	-	-	2.79/90	2.82/50
COCOLND	0.00	0.00	0.00	2.90	-	-	-	2.79/30	2.89/10
CSCENIC	0.00	0.00	0.00	0.72	-	-	-	0.715/300	0.73/100
DBE	0.24	0.24	0.24	0.24	0	0%	160	0.23/1510	0.24/100
DEGEM	0.00	0.00	0.00	0.98	-	-	-	0.98/650	1.02/20
DLADY	0.00	0.00	0.00	14.76	-	-	-	14.74/25	14.84/5
DPS	0.00	0.00	0.00	0.125	-	-	-	0.12/2000	0.125/1450
DPSWA	0.00	0.00	0.00	0.03	-	-	-	0.025/1200	0.05/66
DXN	0.915	0.93	0.915	0.93	0.02	2.2%	1552	0.925/150	0.935/300
EKOWOOD	0.00	0.00	0.00	0.20	-	-	-	0.20/610	0.21/300
EMICO	0.00	0.00	0.00	0.29	-	-	-	0.25/1061	0.29/811
EMICOWA	0.00	0.00	0.00	0.11	-	-	-	0.05/199	0.20/47
EMIVEST	0.00	0.00	0.00	0.74	-	-	-	0.74/110	0.765/150
ENGKAH	0.00	0.00	0.00	2.58	-	-	-	2.58/10	2.60/62
EURO	0.00	0.00	0.00	0.38	-	-	-	0.38/100	0.40/90
EUROSP	0.00	0.00	0.00	1.02	-	-	-	1.00/100	1.03/100
FN	0.00	0.00	0.00	13.90	-	-	-	13.80/55	14.00/157
FARMBES	0.00	0.00	0.00	0.525	-	-	-	0.52/50	0.545/100
FFHB	0.00	0.00	0.00	0.09	-	-	-	0.09/200	0.11/50
FFHBWB	0.00	0.00	0.00	0.01	-	-	-	0.005/5500	0.13/150
FPI	0.00	0.00	0.00	0.87	-	-	-	0.87/492	0.90/511
GAB	0.00	0.00	0.00	8.33	-	-	-	8.20/30	8.33/10
GOLDIS	0.00	0.00	0.00	1.40	-	-	-	1.36/70	1.45/200
GPHAROS	0.00	0.00	0.00	0.36	-	-	-	0.325/500	0.365/100
GUANCHG	1.47	1.47	1.47	1.47	0	0%	30	1.45/130	1.47/240
HINGYAP	0.00	0.00	0.00	1.48	-	-	-	1.44/100	1.55/30
HLIND	0.00	0.00	0.00	4.97	-	-	-	4.95/200	4.98/30
HLSCORP	0.00	0.00	0.00	0.11	-	-	-	0.105/1000	0.135/450
HLSCORPWA	0.00	0.00	0.00	0.03	-	-	-	0.03/2000	0.055/239
HOMERIZ	0.00	0.00	0.00	0.45	-	-	-	0.455/50	0.50/100
HOVID	0.00	0.00	0.00	0.175	-	-	-	0.175/1338	0.18/2200
HOVIDWA	0.00	0.00	0.00	0.04	-	-	-	0.04/450	0.045/14946
HUATLAI	0.00	0.00	0.00	1.25	-	-	-	1.24/100	1.27/50
HUPSENG	0.00	0.00	0.00	1.74	-	-	-	1.73/50	1.80/453
HWATAI	0.545	0.545	0.545	0.545	0.005	0.9%	100	0.53/200	0.55/90
HYTEXIN	0.00	0.00	0.00	0.12	-	-	-	0.115/170	0.12/700
IQGROUP	0.00	0.00	0.00	0.40	-	-	-	0.40/5	0.42/30
JAYCORP	0.00	0.00	0.00	0.73	-	-	-	0.705/50	0.78/50
JERASIA	0.00	0.00	0.00	0.25	-	-	-	0.24/30	0.40/142
JTINTER	0.00	0.00	0.00	5.60	-	-	-	5.56/9	5.84/10
KAWAN	0.00	0.00	0.00	1.39	-	-	-	-	-
KBB	0.00	0.00	0.00	0.175	-	-	-	0.175/200	0.185/690
KENMARK	0.00	0.00	0.00	0.065	-	-	-	-	-
KFM	0.00	0.00	0.00	0.395	-	-	-	0.365/100	0.43/100
KHEESAN	0.00	0.00	0.00	0.55	-	-	-	0.525/120	0.66/20
KHIND	0.00	0.00	0.00	1.40	-	-	-	-	-
KOTRA	0.00	0.00	0.00	0.60	-	-	-	0.58/250	0.00/0
KSTAR	0.00	0.00	0.00	2.04	-	-	-	2.02/30	2.06/170
LATITUD	0.00	0.00	0.00	1.63	-	-	-	1.61/20	1.78/40
LAYHONG	0.00	0.00	0.00	1.81	-	-	-	1.80/50	1.84/30
LCHEONG	0.00	0.00	0.00	0.10	-	-	-	0.09/200	0.11/70
LCHEONGWA	0.00	0.00	0.00	0.02	-	-	-	0.015/1000	0.05/500
LEESK	0.00	0.00	0.00	0.08	-	-	-	0.07/1660	0.075/1951
LHH	0.00	0.00	0.00	1.53	-	-	-	1.53/840	1.55/10
LIIHEN	0.00	0.00	0.00	1.23	-	-	-	1.22/67	1.28/130
LIONFIB	1.55	1.55	1.55	1.55	0.01	0.6%	449	1.55/1	1.56/150
LONBISC	0.00	0.00	0.00	1.05	-	-	-	1.04/335	1.05/114
LTKM	0.00	0.00	0.00	1.95	-	-	-	1.48/200	1.98/50
MAMEE	3.34	3.34	3.33	3.33	-0.01	-0.3%	410	3.33/591	3.34/80
MASTER	0.00	0.00	0.00	0.37	-	-	-	0.355/200	0.48/200
MAXBIZ	0.00	0.00	0.00	0.08	-	-	-	0.075/1650	0.09/900
MFLOUR	0.00	0.00	0.00	4.05	-	-	-	4.05/243	4.07/30
MILUX	0.00	0.00	0.00	1.49	-	-	-	1.49/100	1.59/29
MINTYE	0.00	0.00	0.00	1.20	-	-	-	1.05/50	1.18/50
MSPORTS	0.48	0.485	0.48	0.485	0.005	1.0%	2071	0.48/759	0.485/316
MWE	1.01	1.01	1.01	1.01	0.01	1.0%	30	1.00/300	1.03/50
NAKA	0.00	0.00	0.00	0.90	-	-	-	0.82/30	0.975/10
NARRA	0.00	0.00	0.00	0.575	-	-	-	0.575/100	0.80/43
NESTLE	0.00	0.00	0.00	41.30	-	-	-	41.00/12	42.00/12
NHFATT	0.00	0.00	0.00	2.35	-	-	-	2.32/444	2.35/100
NIHSIN	0.22	0.22	0.19	0.22	0.03	15.8%	101	0.19/151	0.22/199
NTPM	0.60	0.60	0.60	0.60	0.005	0.8%	10	0.595/2025	0.60/2644
OFI	0.00	0.00	0.00	1.71	-	-	-	1.60/10	1.75/20
ORIENT	0.00	0.00	0.00	5.20	-	-	-	5.18/40	5.25/150
PADINI	0.00	0.00	0.00	4.60	-	-	-	4.28/24	4.60/10
PANAMY	0.00	0.00	0.00	20.50	-	-	-	20.00/34	20.50/58
PARAGON	0.00	0.00	0.00	0.15	-	-	-	0.15/260	0.16/175
PCCS	0.00	0.00	0.00	0.55	-	-	-	0.40/20	0.65/200
PELIKAN	0.00	0.00	0.00	1.11	-	-	-	1.12/300	1.13/318
PMCORP	0.00	0.00	0.00	0.13	-	-	-	0.11/4500	0.125/80
POHKONG	0.00	0.00	0.00	0.395	-	-	-	0.39/600	0.40/50
POHUAT	0.44	0.44	0.44	0.44	0.005	1.1%	200	0.41/500	0.44/70
PPB	16.78	16.92	16.78	16.92	0.14	0.8%	291	16.92/16	16.94/5
PRLEXUS	0.00	0.00	0.00	0.43	-	-	-	0.335/60	0.43/145
PROTON	0.00	0.00	0.00	4.70	-	-	-	4.70/21	4.72/5
PW	0.00	0.00	0.00	0.45	-	-	-	0.40/230	0.48/12
PWROOT	0.00	0.00	0.00	0.585	-	-	-	0.57/120	0.63/200
QL	0.00	0.00	0.00	4.58	-	-	-	4.55/20	4.60/27
REX	0.00	0.00	0.00	0.80	-	-	-	0.655/30	0.845/77
SERNKOU	0.34	0.34	0.34	0.34	-0.005	-1.4%	450	0.335/300	0.345/550
SHCHAN	0.00	0.00	0.00	0.39	-	-	-	0.39/350	0.43/250
SHH	0.00	0.00	0.00	0.255	-	-	-	0.20/50	0.00/0
SIGN	0.00	0.00	0.00	0.90	-	-	-	0.87/20	0.90/130
SILVER	0.00	0.00	0.00	0.765	-	-	-	0.755/90	0.78/470
SILVERWA	0.00	0.00	0.00	0.005	-	-	-	-	-
SILVERWB	0.00	0.00	0.00	0.165	-	-	-	0.165/150	0.00/0
SINARIA	0.00	0.00	0.00	0.315	-	-	-	0.305/50	0.365/49
SINOTOP	0.00	0.00	0.00	0.135	-	-	-	0.135/36653	0.14/19913
SPRITZR	0.00	0.00	0.00	1.02	-	-	-	1.01/160	1.02/60
SYF	0.00	0.00	0.00	0.28	-	-	-	0.28/300	0.32/100
SYFWA	0.00	0.00	0.00	0.09	-	-	-	0.035/400	0.08/200
TAFI	0.00	0.00	0.00	0.31	-	-	-	0.28/300	0.50/800
TAKASO	0.00	0.00	0.00	0.375	-	-	-	0.34/100	0.39/200
TAKASOWA	0.00	0.00	0.00	0.13	-	-	-	0.13/50	0.195/160
TCHONG	5.02	5.16	5.02	5.15	0.12	2.4%	547	5.15/309	5.16/1
TECGUAN	0.00	0.00	0.00	0.55	-	-	-	0.46/100	0.55/50
TEKSENG	0.00	0.00	0.00	0.365	-	-	-	0.34/50	0.38/100
TEOSENG	0.00	0.00	0.00	0.475	-	-	-	0.45/200	0.48/300
TGL	0.00	0.00	0.00	1.48	-	-	-	1.44/100	1.50/50
TOMEI	0.00	0.00	0.00	0.56	-	-	-	0.56/200	0.57/412
TPC	0.25	0.25	0.25	0.25	0.005	2.0%	100	0.245/2140	0.25/1200
TWS	0.00	0.00	0.00	3.66	-	-	-	3.64/57	3.65/150
UDSCAP	0.00	0.00	0.00	0.235	-	-	-	0.225/1189	0.25/200
UDSCAPWA	0.00	0.00	0.00	0.10	-	-	-	0.02/300	0.00/0
UMW	6.59	6.60	6.59	6.60	0	0%	75	6.60/139	6.63/300
UPA	0.00	0.00	0.00	1.45	-	-	-	1.38/100	1.45/138
WANGZNG	0.00	0.00	0.00	0.61	-	-	-	0.50/100	0.72/50
XDL	0.495	0.50	0.495	0.50	-0.005	-1.0%	55	0.495/700	0.50/2395
XIANLNG	0.00	0.00	0.00	0.505	-	-	-	0.495/150	0.51/20
XINQUAN	1.48	1.48	1.48	1.48	0.04	2.8%	190	1.43/140	1.48/50
YEELEE	0.00	0.00	0.00	1.00	-	-	-	1.00/134	1.03/262
YEN	0.00	0.00	0.00	0.395	-	-	-	0.39/11	0.45/62
YHS	0.00	0.00	0.00	1.48	-	-	-	1.46/68	1.49/2
YIKON	0.00	0.00	0.00	0.25	-	-	-	0.18/150	0.32/150
YOCB	0.00	0.00	0.00	0.89	-	-	-	0.83/200	0.88/181
YONGTAI	0.00	0.00	0.00	0.22	-	-	-	0.175/60	0.23/50
YSPSAH	0.00	0.00	0.00	1.13	-	-	-	1.12/160	1.15/37
YSPSAHWA	0.00	0.00	0.00	0.18	-	-	-	0.025/2999	0.19/240
ZHULIAN	0.00	0.00	0.00	1.84	-	-	-	1.83/150	1.85/110