Last Updated: January 27 2012 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:   
Contract Code :      

NAMEMONTHOPENHIGHLOWBIDASKLASTSETT.PCHANGEOIVOLUME
FKLI Jan 2012 1528.00 1528.00 1519.50 1518.00 1525.00 1523.00  1523.00 -1.50  25995 21,233
FKLI Feb 2012 1529.00 1529.00 1520.00 1518.00 1526.00 1523.50  1523.00 0.50  5325 20,158
FKLI Mar 2012 1525.00 1525.00 1520.00 1504.00 - 1521.00  1521.50 -0.50  355 50
FKLI Jun 2012 1515.00 1515.00 1515.00 - - 1515.00  1516.50 -0.50  56 1
FCPO Feb 2012 3135.00 3150.00 3132.00 - - 3132.00  3137.00 -6.00  1406 114
FCPO Mar 2012 3148.00 3150.00 3129.00 - 3200.00 3137.00  3136.00 -  13824 1,297
FCPO Apr 2012 3139.00 3146.00 3123.00 3125.00 3150.00 3135.00  3135.00 4.00  26019 6,430
FCPO May 2012 3132.00 3141.00 3118.00 - 3180.00 3126.00  3126.00 -  24188 5,120
FCPO Jun 2012 3130.00 3130.00 3114.00 - 3224.00 3115.00  3121.00 -6.00  7293 2,420
FCPO Jul 2012 3116.00 3127.00 3113.00 - 3198.00 3115.00  3119.00 -4.00  12916 268
FCPO Sep 2012 3121.00 3116.00 3109.00 - - 3112.00  3111.00 1.00  9516 568
FCPO Nov 2012 3102.00 3102.00 3100.00 - - 3102.00  3100.00 -8.00  3473 11
FCPO Jan 2013 3101.00 3105.00 3100.00 - - 3105.00  3102.00 -22.00  7511 153
FCPO Mar 2013 - - - - - -  3101.00 -  1177 -
FCPO May 2013 - - - - - -  3091.00 -  1167 -
FCPO Jul 2013 - - - - - -  3056.00 -  160 -
FCPO Sep 2013 - - - - - -  3056.00 -  40 -
FCPO Nov 2013 - - - - - -  3056.00 -  - -
FCPO Jan 2014 - - - - - -  3056.00 -  - -
FUPO Feb 2012 - - - - - -  1030.75 -  - -
FUPO Mar 2012 - - - - - -  1030.50 -  - -
FUPO Apr 2012 - - - - - -  1030.25 -  - -
FUPO May 2012 - - - - - -  1027.25 -  - -
FUPO Jun 2012 - - - - - -  1025.50 -  - -
FUPO Jul 2012 - - - - - -  1025.00 -  - -
FUPO Sep 2012 - - - - - -  1022.25 -  - -
FUPO Nov 2012 - - - - - -  1018.75 -  - -
FUPO Jan 2013 - - - - - -  1019.25 -  - -
FUPO Mar 2013 - - - - - -  1019.00 -  - -
FUPO May 2013 - - - - - -  1015.75 -  - -
FUPO Jul 2013 - - - - - -  1004.25 -  - -
FUPO Sep 2013 - - - - - -  1004.25 -  - -
FUPO Nov 2013 - - - - - -  1004.25 -  - -
FUPO Jan 2014 - - - - - -  1004.25 -  - -
FMG3 Mar 2012 - - - - - -  107.60 -  - -
FMG3 Jun 2012 - - - - - -  106.99 -  - -
FMG3 Sep 2012 - - - - - -  106.30 -  - -
FMG3 Dec 2012 - - - - - -  105.59 -  - -
FMG5 Mar 2012 - - - - - -  111.48 -  - -
FMG5 Jun 2012 - - - - - -  110.91 -  - -
FMG5 Sep 2012 - - - - - -  110.24 -  - -
FMG5 Dec 2012 - - - - - -  109.56 -  - -
FPKO Feb 2012 - - - - - -  4259.00 -  - -
FPKO Mar 2012 - - - - - -  4259.00 -  - -
FPKO Apr 2012 - - - - - -  4259.00 -  - -
FPKO May 2012 - - - - - -  4259.00 -  - -
FPKO Jun 2012 - - - - - -  4259.00 -  - -
FPKO Jul 2012 - - - - - -  4259.00 -  - -
FPKO Sep 2012 - - - - - -  4259.00 -  - -
FPKO Nov 2012 - - - - - -  4259.00 -  - -
FPKO Jan 2013 - - - - - -  4259.00 -  - -
FKB3 Feb 2012 - - - - - -  96.75 -  - -
FKB3 Mar 2012 - - - - - -  96.86 -  3020 -
FKB3 Apr 2012 - - - - - -  96.90 -  - -
FKB3 Jun 2012 96.93 96.93 96.93 - - 96.93  96.93 -  3780 50
FKB3 Sep 2012 - - - - - -  96.93 -  7475 -
FKB3 Dec 2012 - - - - - -  96.93 -  1315 -
FKB3 Mar 2013 - - - - - -  96.92 -  1640 -
FKB3 Jun 2013 - - - - - -  96.92 -  1129 -
FKB3 Sep 2013 - - - - - -  96.92 -  1095 -
FKB3 Dec 2013 - - - - - -  96.82 -  885 -
FKB3 Mar 2014 - - - - - -  96.67 -  480 -
FKB3 Jun 2014 - - - - - -  96.60 -  590 -
FKB3 Sep 2014 - - - - - -  96.53 -  570 -
FKB3 Dec 2014 - - - - - -  96.47 -  550 -
FKB3 Mar 2015 - - - - - -  96.39 -  350 -
FKB3 Jun 2015 - - - - - -  96.30 -  200 -
FKB3 Sep 2015 - - - - - -  96.21 -  350 -
FKB3 Dec 2015 - - - - - -  96.13 -  350 -
FKB3 Mar 2016 - - - - - -  96.07 -  160 -
FKB3 Jun 2016 - - - - - -  96.02 -  50 -
FKB3 Sep 2016 - - - - - -  95.97 -  - -
FKB3 Dec 2016 - - - - - -  95.97 -  - -
AIRASIA Jan 2012 - - - - - -  3.76 -  - -
AIRASIA Feb 2012 - - - - - -  3.76 -  - -
AIRASIA Mar 2012 - - - - - -  3.76 -  - -
AIRASIA Jun 2012 - - - - - -  3.76 -  - -
AMMB Jan 2012 - - - - - -  5.94 -  - -
AMMB Feb 2012 - - - - - -  5.94 -  - -
AMMB Mar 2012 - - - - - -  5.94 -  - -
AMMB Jun 2012 - - - - - -  5.94 -  - -
BJTOTO Jan 2012 - - - - - -  4.38 -  - -
BJTOTO Feb 2012 - - - - - -  4.38 -  - -
BJTOTO Mar 2012 - - - - - -  4.38 -  - -
BJTOTO Jun 2012 - - - - - -  4.38 -  - -
BURSA Jan 2012 - - - - - -  6.70 -  - -
BURSA Feb 2012 - - - - - -  6.70 -  - -
BURSA Mar 2012 - - - - - -  6.70 -  - -
BURSA Jun 2012 - - - - - -  6.70 -  - -
GENTING Jan 2012 - - - - - -  10.98 -  - -
GENTING Feb 2012 - - - - - -  10.98 -  - -
GENTING Mar 2012 - - - - - -  10.98 -  - -
GENTING Jun 2012 - - - - - -  10.98 -  - -
IOICORP Jan 2012 - - - - - -  5.38 -  - -
IOICORP Feb 2012 - - - - - -  5.38 -  - -
IOICORP Mar 2012 - - - - - -  5.38 -  - -
IOICORP Jun 2012 - - - - - -  5.38 -  - -
RHBCAP Jan 2012 - - - - - -  7.36 -  - -
RHBCAP Feb 2012 - - - - - -  7.36 -  - -
RHBCAP Mar 2012 - - - - - -  7.36 -  - -
RHBCAP Jun 2012 - - - - - -  7.36 -  - -
TM Jan 2012 - - - - - -  4.96 -  - -
TM Feb 2012 - - - - - -  4.96 -  - -
TM Mar 2012 - - - - - -  4.96 -  - -
TM Jun 2012 - - - - - -  4.96 -  - -
                       
© 2011 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 infoservices@bursamalaysia.com.