Last Updated: September 02 2010 6:05:00 PM
Prices display are delayed by 15 mins (If the page does not refresh automatically after 15 mins, please press 'Ctrl + F5').
(For realtime information, please refer to your stockbroker, our Information Services Vendors or subscribe for Bursa Station.)
SEARCH BY:
|
|
| FKLI |
Sep 2010 |
1440.50 |
1444.00 |
1433.50 |
1437.00 |
1438.00 |
1437.00 |
1437.00 |
0.00 |
17208 |
8,125 |
| FKLI |
Oct 2010 |
1440.00 |
1443.00 |
1434.00 |
1435.00 |
1438.00 |
1435.50 |
1437.00 |
-1.50 |
130 |
294 |
| FKLI |
Dec 2010 |
1439.00 |
1441.50 |
1433.00 |
1436.00 |
1440.00 |
1438.00 |
1436.50 |
1.50 |
419 |
127 |
| FKLI |
Mar 2011 |
1438.00 |
1440.00 |
1433.50 |
1420.00 |
1440.00 |
1439.00 |
1435.50 |
3.50 |
158 |
56 |
| FCPO |
Sep 2010 |
2675.00 |
2697.00 |
2675.00 |
2690.00 |
2695.00 |
2690.00 |
2690.00 |
0.00 |
2714 |
953 |
| FCPO |
Oct 2010 |
2594.00 |
2599.00 |
2584.00 |
2590.00 |
2593.00 |
2593.00 |
2593.00 |
0.00 |
9622 |
2,495 |
| FCPO |
Nov 2010 |
2535.00 |
2548.00 |
2529.00 |
2541.00 |
2542.00 |
2542.00 |
2542.00 |
0.00 |
22916 |
10,156 |
| FCPO |
Dec 2010 |
2525.00 |
2539.00 |
2520.00 |
2527.00 |
2535.00 |
2535.00 |
2535.00 |
0.00 |
17721 |
2,978 |
| FCPO |
Jan 2011 |
2523.00 |
2550.00 |
2523.00 |
2525.00 |
2550.00 |
2548.00 |
2537.00 |
11.00 |
6393 |
212 |
| FCPO |
Feb 2011 |
0.00 |
0.00 |
0.00 |
2515.00 |
2599.00 |
0.00 |
2520.00 |
0.00 |
97 |
0 |
| FCPO |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
2526.00 |
0.00 |
2526.00 |
0.00 |
1818 |
0 |
| FCPO |
May 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
2588.00 |
0.00 |
2527.00 |
0.00 |
1142 |
0 |
| FCPO |
Jul 2011 |
0.00 |
0.00 |
0.00 |
2400.00 |
0.00 |
0.00 |
2538.00 |
0.00 |
488 |
0 |
| FCPO |
Sep 2011 |
0.00 |
0.00 |
0.00 |
2350.00 |
0.00 |
0.00 |
2539.00 |
0.00 |
246 |
0 |
| FCPO |
Nov 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
2543.00 |
0.00 |
156 |
0 |
| FCPO |
Jan 2012 |
0.00 |
0.00 |
0.00 |
2530.00 |
0.00 |
0.00 |
2557.00 |
0.00 |
1154 |
0 |
| FCPO |
Mar 2012 |
0.00 |
0.00 |
0.00 |
2530.00 |
0.00 |
0.00 |
2562.00 |
0.00 |
996 |
0 |
| FCPO |
May 2012 |
0.00 |
0.00 |
0.00 |
2530.00 |
0.00 |
0.00 |
2562.00 |
0.00 |
1085 |
0 |
| FCPO |
Jul 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
2562.00 |
0.00 |
0 |
0 |
| FUPO |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
860.00 |
0.00 |
0 |
0 |
| FUPO |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
829.00 |
0.00 |
0 |
0 |
| FUPO |
Nov 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
812.75 |
0.00 |
0 |
0 |
| FUPO |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
810.50 |
0.00 |
0 |
0 |
| FUPO |
Jan 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
811.00 |
0.00 |
0 |
0 |
| FUPO |
Feb 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
805.75 |
0.00 |
0 |
0 |
| FUPO |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
807.50 |
0.00 |
0 |
0 |
| FUPO |
May 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
808.00 |
0.00 |
0 |
0 |
| FUPO |
Jul 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
811.50 |
0.00 |
0 |
0 |
| FUPO |
Sep 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
811.75 |
0.00 |
0 |
0 |
| FUPO |
Nov 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
813.00 |
0.00 |
0 |
0 |
| FUPO |
Jan 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
817.50 |
0.00 |
0 |
0 |
| FUPO |
Mar 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
819.00 |
0.00 |
0 |
0 |
| FUPO |
May 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
819.00 |
0.00 |
0 |
0 |
| FUPO |
Jul 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
819.00 |
0.00 |
0 |
0 |
| FMG3 |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
107.10 |
0.00 |
0 |
0 |
| FMG3 |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
106.19 |
0.00 |
0 |
0 |
| FMG3 |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
105.52 |
0.00 |
0 |
0 |
| FMG3 |
Jun 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
104.82 |
0.00 |
0 |
0 |
| FMG5 |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
109.79 |
0.00 |
0 |
0 |
| FMG5 |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
108.95 |
0.00 |
0 |
0 |
| FMG5 |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
108.23 |
0.00 |
0 |
0 |
| FMG5 |
Jun 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
107.56 |
0.00 |
0 |
0 |
| FMGA |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
114.80 |
0.00 |
0 |
0 |
| FMGA |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
113.96 |
0.00 |
0 |
0 |
| FMGA |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
113.32 |
0.00 |
0 |
0 |
| FMGA |
Jun 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
111.14 |
0.00 |
0 |
0 |
| FPKO |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
Nov 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
Jan 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
Feb 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
May 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FPKO |
Jul 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3583.00 |
0.00 |
0 |
0 |
| FKB3 |
Sep 2010 |
0.00 |
0.00 |
0.00 |
97.00 |
97.08 |
0.00 |
97.04 |
0.00 |
3103 |
0 |
| FKB3 |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.99 |
0.00 |
0 |
0 |
| FKB3 |
Nov 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.96 |
0.00 |
0 |
0 |
| FKB3 |
Dec 2010 |
0.00 |
0.00 |
0.00 |
96.80 |
96.98 |
0.00 |
96.93 |
0.00 |
3058 |
0 |
| FKB3 |
Mar 2011 |
0.00 |
0.00 |
0.00 |
96.68 |
0.00 |
0.00 |
96.86 |
0.00 |
2944 |
0 |
| FKB3 |
Jun 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.80 |
0.00 |
1710 |
0 |
| FKB3 |
Sep 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.75 |
0.00 |
1859 |
0 |
| FKB3 |
Dec 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.70 |
0.00 |
1876 |
0 |
| FKB3 |
Mar 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.65 |
0.00 |
1790 |
0 |
| FKB3 |
Jun 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.59 |
0.00 |
1610 |
0 |
| FKB3 |
Sep 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.51 |
0.00 |
1855 |
0 |
| FKB3 |
Dec 2012 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.44 |
0.00 |
1265 |
0 |
| FKB3 |
Mar 2013 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.37 |
0.00 |
1285 |
0 |
| FKB3 |
Jun 2013 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.29 |
0.00 |
880 |
0 |
| FKB3 |
Sep 2013 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.22 |
0.00 |
530 |
0 |
| FKB3 |
Dec 2013 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.14 |
0.00 |
370 |
0 |
| FKB3 |
Mar 2014 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
96.06 |
0.00 |
470 |
0 |
| FKB3 |
Jun 2014 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
95.98 |
0.00 |
530 |
0 |
| FKB3 |
Sep 2014 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
95.90 |
0.00 |
610 |
0 |
| FKB3 |
Dec 2014 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
95.83 |
0.00 |
530 |
0 |
| FKB3 |
Mar 2015 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
95.77 |
0.00 |
460 |
0 |
| FKB3 |
Jun 2015 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
95.77 |
0.00 |
350 |
0 |
| AIRASIA |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
1.66 |
0.00 |
0 |
0 |
| AIRASIA |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
1.66 |
0.00 |
0 |
0 |
| AIRASIA |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
1.66 |
0.00 |
0 |
0 |
| AIRASIA |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
1.66 |
0.00 |
0 |
0 |
| AMMB |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.64 |
0.00 |
0 |
0 |
| AMMB |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.64 |
0.00 |
0 |
0 |
| AMMB |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.64 |
0.00 |
0 |
0 |
| AMMB |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.64 |
0.00 |
0 |
0 |
| BJTOTO |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
4.14 |
0.00 |
0 |
0 |
| BJTOTO |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
4.14 |
0.00 |
0 |
0 |
| BJTOTO |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
4.14 |
0.00 |
0 |
0 |
| BJTOTO |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
4.14 |
0.00 |
0 |
0 |
| BURSA |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
7.18 |
0.00 |
0 |
0 |
| BURSA |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
7.18 |
0.00 |
0 |
0 |
| BURSA |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
7.18 |
0.00 |
0 |
0 |
| BURSA |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
7.18 |
0.00 |
0 |
0 |
| GENTING |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
9.30 |
0.00 |
0 |
0 |
| GENTING |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
9.30 |
0.00 |
0 |
0 |
| GENTING |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
9.30 |
0.00 |
0 |
0 |
| GENTING |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
9.30 |
0.00 |
0 |
0 |
| IOICORP |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.24 |
0.00 |
0 |
0 |
| IOICORP |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.24 |
0.00 |
0 |
0 |
| IOICORP |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.24 |
0.00 |
0 |
0 |
| IOICORP |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
5.24 |
0.00 |
0 |
0 |
| RHBCAP |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
6.62 |
0.00 |
0 |
0 |
| RHBCAP |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
6.62 |
0.00 |
0 |
0 |
| RHBCAP |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
6.62 |
0.00 |
0 |
0 |
| RHBCAP |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
6.62 |
0.00 |
0 |
0 |
| SCOMI |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.40 |
0.00 |
0 |
0 |
| SCOMI |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.40 |
0.00 |
0 |
0 |
| SCOMI |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.40 |
0.00 |
0 |
0 |
| SCOMI |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.40 |
0.00 |
0 |
0 |
| TM |
Sep 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3.54 |
0.00 |
0 |
0 |
| TM |
Oct 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3.54 |
0.00 |
0 |
0 |
| TM |
Dec 2010 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3.54 |
0.00 |
0 |
0 |
| TM |
Mar 2011 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
0.00 |
3.54 |
0.00 |
0 |
0 |
| |
|
|
|
|
|
|
|
|
|
|
|
|
|
|
© 2010 Bursa Malaysia Berhad. All rights reserved. Please read our disclaimer.
The market information displayed on this page constitute proprietary information of Bursa Malaysia and shall not be copied and/or modified and/or enhanced and/or disseminated to any third party without the written authorisation of Bursa Malaysia Information Sdn Bhd. If you intend to disseminate this market information, please contact customerservice@bursamalaysia.com.
|
|