Documente Academic
Documente Profesional
Documente Cultură
68
8.64
9.00
STI 2870.78
42.61
RM/USD 4.0350
CPO RM2440.00
33.00
OIL US$44.86
0.59
GOLD US$1329.50
7.80
PP 9974/08/2013 (032820)
PENINSULAR MALAYSIA RM1.60 (INCLUSIVE OF 6% GST)
FINANCIAL
DAILY
MAKE
BETTER
DECISIONS
Planters son
turns Malaysias
worst stock into
best in 120 days
6 HOME BUSINESS
www.theedgemarkets.com
4 HOME BUSINESS
PAC shoots
down requests to
reinvestigate 1MDB
5 HOME BUSINESS
EPF to allocate up
to RM30b annually
for Simpanan
Shariah
7 HOME BUSINESS
Foreign tide to
Bursa edged up to
RM301.8m last week
DRB-HICOM
E
R
WILL NOT SELL
O
M N
HroA
T
ty
r
e
p
ENTIRE
STAKE
a p rtal
m
o
po
c
.
y
t
r
e
IN
PROTON
p
o
Pr
e
g
d
E
e
Th
8 P R O P E RT
RT Y
Th
Third phase of FICs
London project to
start after talks
LY
. ANA
A
15 H O M E
T
A
GS . D
N
I
T
S
I
Najib: Asean people
ES . L
H
C
N
should help build S . N E W L A U
NEW
community
TICS
It expects to fi
find
n
nd
a partner forr the
the
ca
armaker in
in 1Q17.
1Q1
17.
carmaker
Supriya
Supriya Surendran has
h
thee story on Page 3.
1617 FOCUS
Independent watch
brands changing
huge global industry
There is no mystery
about a Girard-Perregaux,
simply more than two centuries of craftsmanship
and a perpetual commitment to perfection.
8.64
9.00
STI 2870.78
42.61
RM/USD 4.0350
CPO RM2440.00
33.00
OIL US$44.86
0.59
GOLD US$1329.50
7.80
PP 9974/08/2013 (032820)
PENINSULAR MALAYSIA RM1.60 (INCLUSIVE OF 6% GST)
FINANCIAL
DAILY
MAKE
BETTER
DECISIONS
Planters son
turns Malaysias
worst stock into
best in 120 days
6 HOME BUSINESS
www.theedgemarkets.com
4 HOME BUSINESS
PAC shoots
down requests to
reinvestigate 1MDB
5 HOME BUSINESS
EPF to allocate up
to RM30b annually
for Simpanan
Shariah
7 HOME BUSINESS
Foreign tide to
Bursa edged up to
RM301.8m last week
8 P R O P E RT Y
DRB-HICOM
WILL NOT SELL
ENTIRE STAKE
IN PROTON
It expects to find
a partner for the
carmaker in 1Q17.
Supriya Surendran has
the story on Page 3.
1617 FOCUS
Independent watch
brands changing
huge global industry
There is no mystery
about a Girard-Perregaux,
simply more than two centuries of craftsmanship
and a perpetual commitment to perfection.
ON EDGE T V
www.theedgemarkets.com
BY CHARLOTTE G RE E NFI E LD
Crunch time
for malls
To advertise contact
GL: (03) 7721 8000
Fax: (03) 7721 8288
Chief Commercial Ocer
Sharon Teh (012) 313 9056
General Manager
Kingston Low (012) 278 5540
Senior Sales Managers
Fong Lai Kuan (012) 386 2831
Peter Hoe (019) 221 5351
Gregory Thu (012) 376 0614
Michael Tan (012) 213 0252
Creative Marketing
Chris Wong (016) 687 6577
Head of Marketing Support & Ad Trac
Lorraine Chan (03) 7721 8001
Email: advertising@bizedge.com
OPERATIONS
To order copy
Tel: 03-7721 8034 / 8033
Fax: 03-7721 8282
Email: hotline@bizedge.com
TheEdgeProperty.com
Managing Director/Editor-in-Chief
Au Foong Yee
Editor Lam Jian Wyn
Contributing Editor Sharon Kam
Assistant Editor James Chong
MARKETING & ADVERTISING
Account Director
Sharon Chew (012) 316 5628
BUSINESS DEVELOPMENT
Indonesia gears
up for consumer
demand revival
BY C IN DY S ILV IA N A
& E V E L IN E DA N UB R ATA
HOME BUSINESS 3
DRB-Hicom will
not sell entire stake
in Proton
It expects to find a partner for the carmaker in 1Q17
BY SU PRI YA SU REN DRAN
DRB-Hicom Bhd
RM
1.5
RM1.16
1.2
0.9
0.6
Aug 8, 2016
KUALA LUMPUR: Asian Pac Holdings Bhd has proposed a rights issue of five-year 3% irredeemable
convertible unsecured loan stocks
(Iculs) on the basis of one Iculs for
every 10 shares held.
Each Iculs subscribed will come
with two free detachable warrants,
the property developer said in a filing with Bursa Malaysia. The exercise involves up to RM99.26 million
Iculs and 198.51 million warrants.
The Iculs will be issued at 100% of
4 HOME BUSINESS
application for work permits involving Petronas personnel (non-Sarawakian) who wish to work in the
state. We are waiting for a briefing
on the current status of employment in Petronas Sarawak, he told
reporters here yesterday.
Yesterday, Uggah told a local
daily that the state government will
enforce a moratorium with immediate effect on all new applications for
work permits of Petronas personnel
from outside Sarawak. Bernama
HOME BUSINESS 5
EPF to allocate up to
RM30b annually for
Simpanan Shariah
Option to convert conventional EPF to syariah-compliant savings
KUALA LUMPUR: The Employees
Provident Fund (EPF) is looking at
an additional allocation of between
RM20 billion and RM30 billion annually for its Simpanan Shariah
from 2018.
Its chief executive officer Datuk
Shahril Ridza Ridzuan said the retirement fund had started the registration process for members to
convert their conventional EPF savings to syariah-compliant savings.
The additional allocation depends on the availability of assets
to invest. But, generally speaking,
we look at the trend in growth of
syariah assets in Malaysia and can
probably expect to allocate between
RM20 billion and RM30 billion annually, he told reporters yesterday.
Simpanan Shariah, the new retirement savings option, will be
launched in January 2017. A fund
size of RM100 billion has been allocated for Simpanan Shariah 2017
Aeon partners
Qualitas for wider
healthcare offerings
BY C H E S T E R TAY
6 HOME BUSINESS
Vol (mil)
100
RM1.95
80
60
1.5
40
20
1.0
Aug 8, 2016
NEWS IN BRIEF
BY CHESTER TAY
We are seeing an
increase in demand
for MRO services
from our commercial
aviation customers.
We are seeing an increase in
demand for MRO services from
our commercial aviation customers and are hopeful to announce
the definitive agreement from the
recent MoU (memorandum of understanding) signed with Advanced
Military Maintenance, Repair and
Overhaul Center LLC very soon,
said Destinis managing director,
Datuk Rozabil Abdul Rahman.
He also shared Destini has set
its sights on becoming a leading
MRO player across the aviation, marine and land sectors. We recently
made inroads into the rail industry
by clinching a RM62 million supply
contract. This is a positive milestone
for us and we will focus on enhancing
our market position in that sector.
ST O C KS W I T H M O M E N T U M 7
www.theedgemarkets.com
Stocks with momentum were picked up using a proprietary algorithm by Asia Analytica Data Sdn Bhd and rst appeared at www.theedgemarkets.com.
Please exercise your own judgement or seek professional advice for your specic investment needs. We are not responsible for your investment decisions.
Our shareholders, directors and employees may have positions in any of the stocks mentioned.
2000
(RM mil)
1500
1000
500
0
-500
-1000
July 8
July 22
July 30
June 24
June 10
May13
May 27
April 29
April 1
April 15
March 4
-1500
Feb 5
March 18
BY SURIN MURUGIAH
Feb 19
Valuation score*
1.80
0.20
Fundamental score**
TTM P/E (x)
TTM PEG (x)
0.33
P/NAV (x)
4.05
TTM Dividend yield (%)
2,145.89
Market capitalisation (mil)
Shares outstanding (ex-treasury) mil 1,933.24
0.93
Beta
0.80-1.41
12-month price range
Jan 8
DRB-HICOM BHD
HOME BUSINESS
or all of Proton Holdings Bhd.
According to the weekly, citing sources, most of the bids have been received,
with one or two more before the mid-August deadline, with Volkswagen AG and
General Motors Co among the interested
suitors.
DRB-Hicom currently trades at 0.32 times
its net asset value. The company paid two
sen per share in dividends for the financial
year ended March 31, 2016.
Jan 22
The rate stayed below the RM1 billion level for the eighth time in the past
nine weeks.
Local institutions remained net sellers
for the fifth consecutive week, he added.
Zulkifli said the selling pace increased
to RM334.9 million, from RM92 million in
the preceding week.
Local institutions participation rate
surged to RM2.21 billion, from RM1.98
billion the week prior, the highest since
May 13 this year.
Zulkifli also said retail buyers finally
ended their six-week-long selling trend
on Bursa last week, with a net purchase of
RM33.1 million. Their participation rate
improved to RM605.5 million, up from
[the] previous weeks RM560.8 million.
On global markets, Zulkifli said the worlds
equity markets continued their sideways
movement for the third consecutive week.
He said risk appetite had demonstrated signs of saturation in recent weeks, as
global investors had potentially filled up
their risk portfolio.
8 P R O P E RT Y
TORONTO/VANCOUVER: British
Columbias decision to impose a 15%
tax on foreign buyers to cool Vancouvers scorching housing market
is poised to derail more than 400
deals worth millions of dollars and
may prompt calls for legal action.
At least 427 deals are likely to collapse due to the new measure, according to Dan Morrison, president
of the Real Estate Board of Greater
Vancouver, citing responses from 27
brokers to an email inquiry. The group
didnt calculate the value of those
sales, though they would be worth
about C$404 million (RM1.2 billion)
based on the average purchase by a
foreign buyer of C$946,945.
That may just be the tip of the iceberg.
Its a domino effect, said Elton
Ash, Western Canada regional executive vice president of Re/Max Holdings Inc. Not only will foreign buyers
be hit but also Canadians who had
contracts to sell and had already put
10 B R O K E R S C A L L
2015A
2016E
2017E
Turnover
Ebit
Pre-tax profit
Net profit
Core net profit
Consensus (NP)
Earning revision (%)
Ebitda margin (%)
Core EPS (sen)
EPS growth (%)
DPS (sen)
BV/Share (RM)
Core PER
Reported PER
P/BV (x)
Net gearing (x)
Dividend yield (%)
315.9
43.1
37.3
24.8
24.8
397.0
53.7
38.0
28.1
28.1
28.7
-1.6
15.9
2.5
-45.4
0.7
0.5
33.3
33.3
1.6
0.5
0.8
533.0
76.1
50.5
31.7
31.7
33.3
7.5
20.1
2.9
16.3
0.6
0.5
28.6
28.6
1.7
0.4
0.7
16.3
4.6
39.4
0.6
0.6
18.2
18.2
1.3
(0.2)
0.7
DRB-Hicom Bhd
(Aug 8, RM1.16)
Maintain add with an unchanged
target price of RM1.60: The Edge
weekly has reported that DRBHicom Bhd is expecting as many
as seven bids for Proton Holdings
Bhd by the middle of this month and
it may even sell as much as 100% of
Proton to foreign buyers.
According to industry sources,
DRB-Hicom has advised key stakeholders of the possibility that Proton
will be wholly disposed of. The whole
process is expected to be completed by the first quarter of next year.
The sources added that DRBHicom made it clear that it was willing to sell up to 100% of Proton. How
much it sells will depend on the
proposals and prices it receives. The
important thing is that the door is
now open, explains a source.
According to the report, most of
the bids have already been received.
We gather that DRB-Hicom has received bids from up to five potential
buyers, with one to two more due
before the mid-August deadline.
The plan to sell a stake in the
national car marker, Proton, to a
foreign partner is not new. Prior to
DRB-Hicoms acquisition of Proton in 2012, Germanys Volkswagen
and Frances Peugeot-Citroen were
reportedly keen to acquire a stake.
We are positively surprised by
DRB-Hicoms willingness to dispose
of its entire stake in Proton. We believe that, this time around, there is
a higher chance that the sale of Proton to a foreign partner may succeed
given the recent reorganisation in
Protons top-level management and
its need for further equity injection.
Proton posted a loss of RM1.4 billion (or 72 sen per share) in its finan-
DRB-Hicoms Proton
sale to boost earnings
cial year ended March 31, 2016 results. This led DRB-Hicom to record
a pre-tax loss of RM821.3 million.
Excluding the loss, we estimate
DRB-Hicoms pre-tax profit was
RM578.7 million. To recap, DRBHicom bought a 100% stake in Proton for approximately RM3 billion
in 2012.
The disposal is expected to boost
the future earnings of DRB-Hicom
as it will no longer need to consolidate the losses of Proton, if it sells a
100% stake.The sale could also improve the groups net gearing ratio
of 0.51 times as at March 31, 2016
and boost future cash flows.
We maintain our earnings forecasts pending further developments.
A successful disposal of Proton at a
good price would act as a catalyst
for Protons share price. CIMB
Research, Aug 8
2016A
2017F
2018F
(991.9)
(0.36)
(405)
n.a
(8.60)
0.28
0.020
1.80
16.3
0.01
131.8
0.23
0.33
0.002
0.15
169.7
0.09
943
12.6
2.59
0.33
0.018
1.58
Total turnover
Reported net profit
Recurring net profit
Recurring
net profit growth (%)
Recurring EPS (RM)
DPS (RM)
Recurring PER (x)
P/BV (x)
P/CF (x)
Dividend yield (%)
EV/Ebitda (x)
ROAE (%)
Net debt to equity
Our vs consensus
EPS (adjusted) (%)
Source: Company data, RHB
2015
2016
2017F
2018F
2019F
1,830
215
215
64.9
2,112
198
198
(8.1)
2,249
195
195
(1.4)
2,464
223
223
14.3
2,771
261
261
16.8
0.17
0.17
0.17
0.15
13.6
13.8
5.06
4.58
10.7
19.2
7.2
6.4
8.15
8.57
39.3
34.9
net cash net cash
(12.5)
0.19
0.16
12.1
4.29
13.0
6.8
7.50
36.8
net cash
(10.4)
0.23
0.17
10.3
3.88
11.5
7.2
6.35
39.5
net cash
(6.9)
0.19
0.10
12.4
5.58
12.3
4.4
7.95
52.4
net cash
11
TRUST
AMID
T H E C H AT T ER
THE NOISE
T H E NUMB ER S
&
T H E S P IN
12 B R O K E R S C A L L
Reach Energy
pursuing revenuegenerating assets
Reach Energy Bhd
(Aug 8, 68 sen)
Fairly valued at 98 sen per share:
Reach Energy Bhd signed an agreement with Palaeontol Cooperatief
UA and Hong Kong-listed MIE Holdings Corp on March 5. The agreement is for Reach Energy to obtain
a 60% interest in Palaeontol BV from
MIE for RM638.2 million. Palaeontol
BV, in turn, controls 100% of Emir-Oil
LLP (operator), the owner and operator of four production contracts
and one exploration contract (QA) in
Kazakhstan. The assets span across
an area of 850.3 sq km.
Reach Energy effectively has the
rights to 53.5 million barrels of oil
equivalents based on the QAs 2P
reserves. Of that, the reserves consist of 81% oil and 19% gas. Based on
the consideration, the 2P multiples
for the deal works out to 2.9 times
or US$2.90 (RM12.47) per barrel,
which is much lower compared with
the recent comparable transactions
in Kazakhstan that averaged at 7.3
times. Furthermore, Reach Energy
is pursuing revenue-generating assets that will contribute positively
to its cash flow upon completion of
the deal. The assets are at their early
stage of production. It does not have
to commit to high capital expenditure in 2017 as the production infrastructure has already been invested
by the vendor.
Emir-Oil has yielded positive re-
Unisem is believed to be quite comfortable that it will be seeing higher orders from its
two key customers in FY16.
Revenue
Gross profit
Pre-tax profit
Core net profit
EPS (sen)
PER (x)
DPS (sen)
Dividend yield (%)
2014A
2015A
2016F
2017F
0.5
-1.1
-0.5
-1.4
-1.4
-
2015A
2016F
2017F
2018F
Revenue
Ebitda
Pre-tax profit
Net profit
Net profit (pre ex)
Net profit growth (pre ex) (%)
EPS (sen)
EPS pre ex (sen)
EPS growth pre ex (%)
Diluted EPS (sen)
Net DPS (sen)
BVPS (sen)
PER (X)
PER pre ex (X)
P/cash flow (X)
EV/Ebitda (X)
Net dividend yield (%)
P/BV (X)
Net debt/equity (X)
ROAE (%)
1,260
355
173
156
156
156.9
21.2
21.2
136
21.2
10.0
184
12.0
12.0
6.1
5.6
3.9
1.4
cash
13.1
1,398
367
185
166
166
7.0
22.7
22.7
7
22.7
12.0
195
11.2
11.2
5.9
5.0
4.7
1.3
cash
12.0
1,420
368
190
171
171
2.8
23.3
23.3
3
23.3
13.0
205
10.9
10.9
5.7
4.5
5.1
1.3
cash
11.7
1,422
361
199
179
179
4.8
24.5
24.5
5
24.5
14.0
216
10.5
10.5
5.7
4.2
5.5
1.2
cash
11.6
13
TH E E DGE .
STILL YOUR MOST TRUSTED
SOURCE OF NEWS
| T H E B E S T S E L L I N G W E E K LY N E W S P A P E R .
A MEMBER OF ABC SINCE 1995.
14 H O M E
Terengganu assembly
sits despite crisis fears
All, except Rhu assemblyman, turn up for event
5.98
128.98
H O M E 15
Recent crimes
not linked to IS
Bukit Aman
Pokemon Go a security
threat only for the obsessed
KUALA LUMPUR: The latest global craze for Pokemon Go, a location-based augmented reality game,
might be harmful and be a security
threat only if its users are not supervised and have become obsessed,
an IT expert says. Onemyr Awareness Management director Mohd
Ridzman Azzahari said society must
be equipped with knowledge on
the right method to play the mobile
application game, especially at government offices, without abusing
public WiFi.
There should be guidelines on
prohibiting this game to be played
at certain places as enforced in a
neighbouring country. Impose a ban
on playing the game at government
offices, security areas and the like.
Mohd Ridzman, who is also an
information technology consultant,
said he did not rule out the possibility the game could pose a threat
to national security if gamers were
using the WiFi facility provided at
government premises.
He said if the monster hunters
use public WiFi in these areas, the
IP addresses would be exposed to
Internet hackers, making it easy for
them to obtain vital government in-
Independence
Day-themed T-shirts
instil spirit of patriotism
Pokemon Go fans in Kuantan discussing their next move in the popular game.
Photo by Bernama
IN BRIEF
Education Department to
study proposed Teachers
Protection Act
government as respondents.
In the application, UIthayakumar, said among others, that prisoners at all prisons nationwide
should be given healthcare and
medical treatment by specialists.
Uthayakumar was sentenced
to 30 months jail for sedition by
a Sessions Court in Kuala Lumpur in 2013. He was, however,
released from prison in October
2014 after the Court of Appeal reduced his jail term to 24 months.
Bernama
16 FO CU S
Independent watch
brands changing huge
global industry
Adding innovation and artistry to raise level of products
BY JUSTIN M AS TI NE -FRO S T
THE world of luxury watchmaking is filled with brands of all shapes and sizes. The big players, such as Rolex, Omega
and Patek Phillipe, live at one end, turning the giant cogs of a well-oiled industrial machine. At the other end, we
have the independents, often a two- or three-person operation fuelled by passion for the craft and a desire to create.
Some of these independent operations take traditional mechanical watchmaking and add innovation and artistry to raise the level of their products. These watches look like watches you may already know, but better or more
interesting. Think Grnefeld, Voutilainen and Vortic, which use new materials, forms, ideas and technology to improve and evolve the art of timekeeping.
Separately, some independents do their best to turn the conventional watch industry totally on its head. Such
brands as MB&F, URWerk and Christophe Claret like to play with time, literally finding new ways to display the
hours, minutes and days.
Lifes too short to wear a boring watch and all these brands try to innovate more with each passing year, so they
are a great place to look for a new treat. Their shared goal is to give a moment of amusement and luxury every time
a wearer checks his wrist. And the best part is, not all of them will make you go broke. Bloomberg
1. BREW WATCHES
2. CHRISTOPHE CLARET
3. FIONA KRGER
T UE
FO CU S 17
4. GRNEFELD
5. MB&F
6. SARPANEVA
7. URWERK
8. VORTIC WATCHES
9. VOUTILAINEN
18 C O M M E N T
BLOOMBERG
So far, they have been right: Despite rising defaults, the government
has not allowed any major firm to collapse for fear of triggering a crisis. Yet
stresses are rising in Chinas banking
system, and with public debt a more
serious problem than official figures
let on and still rising the government is increasingly constrained.
There are a number of steps Beijing could take to address this mess.
Deleveraging should be first. Restrictions on what local governments
can borrow simply encourage new This column does not necessarily reand creative ways to hide their debt, flect the opinion of the editorial board
which actually makes them more or Bloomberg LP and its owners.
BLOOMBERG
W O R L D B U S I N E S S 19
Bristol-Myers
Squibb suers
US$21b
self-inicted
wound
Britain launches
probe into Airbus
BY ROB ERT C Y RA N
A lepic of people using ATMs at a DBS branch oce in Singapore. What DBS needs to
do is to convince investors that their risk management is in place and hopefully this
Swiber is a one-o case, says an analyst. Photo by Reuters
IN BRIEF
Russia sees no need for
oil freeze talks currently,
says energy minister
MOSCOW: Russia sees no need
for renewing discussion of a
freeze on oil output at current
crude prices, while leaving
open the possibility for the
future, Energy Minister Alexander Novak told journalists
in Moscow yesterday. A basis
for this has yet to develop, considering prices are still at more
or less normal levels, Novak
said. If prices will fall then
that necessity will most likely
arise. Russia, Saudi Arabia,
and other major oil exporters
met in Doha, Qatar, in April in
a bid to stabilise global markets
by putting caps on output. The
effort collapsed as Saudi Arabia demanded that rival Iran
join the pact. The Russian energy minister did not exclude
the possibility that he could
meet with his Saudi counterpart, Khalid al-Falih, in Algiers
next month. Bloomberg
Tourism, infrastructure to
support Thailands
economy BoT governor
BANGKOK: Thailands record
tourist arrivals and public
work spending are expected
to offset weak domestic demand and global economic
drag, keeping Southeast Asias
second-largest economy on
course for 3.1% growth this
year, the central bank governor told Reuters in an interview. Tourism has been one
of the few bright spots in the
Thai economy, and government spending on big ticket
infrastructure should give a
jolt to the sluggish economy
later in the year, Bank of Thailand (BoT) governor Veerathai Santiprabhob said. We
are on track, Veerathai told
Reuters in an interview last
Friday. Reuters
20 WORLD
IN BRIEF
Erdogan says if people
want death penalty
parties will abide
ANKARA: If the Turkish public
want the death penalty following last months failed coup then
political parties will follow their
will, President Recep Tayyip Erdogan said at a rally in Istanbul
on Sunday. If the nation makes
such a decision [in support of
the death penalty], I believe political parties will abide by this
decision, Erdogan said during
a unity rally in Yenikapi square
in the touristic Sultanahmet district. It is the Turkish parliament
that will decide on this [death
penalty] given the sovereignty
rests with the nation ... I declare
it in advance, I will approve the
decision made by parliament,
Erdogan said. He attacked critics who said there was no death
penalty in the European Union,
of which Turkey is a candidate
nation, countering that capital
punishment is used in the US,
Japan and China. AFP
Molotov cocktail
attack injures 15 at
Tokyo parade
SACRED RITUAL ... Devotees performing a ritual around the holy water
collected in plastic bottles from the Bagmati River as they took part in the Bol Bom
(Say Shiva) pilgrimage in Kathmandu, Nepal yesterday. The faithful, chanting the name
of Lord Shiva, ran about 15km barefooted towards Pashupatinath temple seeking good
health, wealth and happiness. Photo by Reuters
government said.
A hill crumbled and came
sweeping down on an adjacent
village, killing 11 people including
eight minors, it said.
Governor Rafael Moreno Valle
pledged to rebuild damaged structures and posted on Twitter photos
of himself walking in mud and residents helping in clean-up efforts.
Earl swept in from the Caribbean at hurricane strength last
Wednesday, striking just south of
Belizes capital. It hit Mexico as a
storm last Thursday and eventually weakened to a tropical depression. AFP
F E AT U R E 2 1
BY JU L I A N L EE
ran has taken a big step toward bringing foreign investors back into its oil and
gas sector. The experience of
neighbouring Iraq shows it
still has a long road to walk,
though if successful there may
well be a lesson here for Saudi Arabia on opening up to outside help.
Iran has restored most of the production it lost because of sanctions
imposed in 2012, confounding analysts with its speed of recovery.
Crude exports are back at two million barrels a day and the country
is slowly re-establishing itself in European markets.
But the next step taking output back to levels last seen before
the 1979 revolution needs the
assistance of foreign oil companies.
And thats much more complicated.
Earlier, Irans cabinet approved
the general terms of a contract model that will govern foreign oil and gas
investments. In doing so, it overcame
months of hostility from hardliners
in Tehran, who oppose the concessions made to get sanctions lifted.
The resolution now has to be endorsed by parliament, where it also
faces opposition.
Assuming it makes it through, the
model looks promising enough. It
reaffirms that oil and gas reserves
will remain under sovereign ownership, so no surprise there. But it
opens the way for foreign involvement in three types of project: i)
20 years from the start of development, with an extra exploration period if appropriate. Enhanced oil
recovery projects may be extended
for another five years beyond that.
Payment to foreign investors will be
in cash or as a share of output at the
discretion of the National Iranian
Oil Company.
Investors are also being offered
protection from any future Opec
output reductions, remote as that
possibility may seem today. The
resolution states that non-technical
production cuts will fall on fields
and iii) using enhanced oil recov- with no repayment commitments
ery techniques to raise output from effectively, those without exter- This column does not necessarily
mature fields.
reflect the opinion of Bloomberg LP
nal partners.
Contracts will be valid for up to
Iraqs experience shows that and its owners.
2 2 S P O RT S
Medals
GOLD
RANKING
TOTAL
1 United States
12
2 China
3 Australia
4 Italy
5 South Korea
6 Hungary
7 Russia
8 Great Britain
8 Sweden
10 Japan
11 Chinese Taipei
11 Thailand
13 Argentina
13 Belgium
13 Kosovo
13 Netherlands
13 Vietnam
18 Canada
18 Kazakhstan
20 Brazil
20 Denmark
20 France
20 Indonesia
20 New Zealand
20 North Korea
20 Philippines
20 South Africa
28 Uzbekistan
29 Greece
29 Poland
29 Spain
Source: AFP
Chinese lifter
smashes 16-yearold world record
BY PET ER H U TC HISON
RIO DE JANEIRO: Chinese weightlifter Long Qingquan broke a 16-yearold world record and North Korean
Om Yun-Chols heart on Sunday,
taking a second career Olympic gold
in the mens 56kg category in Rio.
Long lifted a combined total
of 307kg to break a record dating
back to the 2000 Sydney Games and
end Oms four-year dominance of
the mens lightest weight category.
Its been my dream to break this
record since 2008. Its really hard,
all the days and years Ive spent
thinking about it, but Ive done it
and Im so happy, said Long.
The 25-year-old, who won gold
in Beijing eight years ago, dramatically set a new Olympic record of
170kg with his last attempt in the
clean and jerk, pipping defending
champion Om into second place.
The Chinese star earlier raised
137kg above his head in the snatch as
he and Om went toe to toe in a fierce
battle that wowed the 6,000-capacity
crowd at the Riocentro Pavilion 2.
Long did not compete in London
and said it had been difficult to prepare for his second tilt at glory in Rio.
Id like dedicate this medal to
my baby who is going to be born
soon, he said,smiling. AFP
Swim legend
Phelps grabs glory
31-year-old is the most decorated Olympian of all time
BY ROB WOLLARD & REBECCA BRYAN
IN BRIEF
Williams sisters suer
rst Games doubles loss
RIO DE JANEIRO: Serena and
Venus Williams were deposed
as Olympic Games womens
doubles champions on Sunday, their hopes of a fourth gold
dashed by Lucie Safarova and
Barbora Strycova in the first
round. It was the sisters first
loss as a doubles team at the
Games, having won 15 previous matches together, taking
the title in 2000, 2008 and 2012.
Just a day after 36-year-old Venus, suffering from a virus and
stomach complaint, was beaten
in the singles, the top-seeded
sisters slumped to a 6-3, 6-4
defeat against the experienced
Czech pair. Venus said she and
Serena will now focus on the US
Open later this month. AFP
S P O RT S 2 3
Dutch cyclist
in intensive
care after
horror crash
RIO DE JANEIRO: Dutch cyclist Annemiek van Vleuten laid
helpless in intensive care after
suffering three cracked vertebrae in a stomach-churning
high-speed crash while leading
the Olympic womens road race.
The 33-year-old was 10km
from Olympic gold when she
tumbled over her handlebars
and crashed into a concrete
curb on a tricky descent that
some have said was too dangerous for the Games.
She was expected to spend at
least 24 hours in intensive care
in a Rio hospital before doctors
decide the next steps.
The Dutch Cycling Federation initially said she was conscious and had been taken to
hospital.
Heavy concussion and
three small fractures in her
lumbar spine. She continues
24 hours in ic (intensive care),
the federation said on Twitter.
The federation added that
she was conscious and speaking.
Dutch teammate Anna van
der Breggen won the race but
spoke of her shock at riding
past her stricken teammate and
then deciding to take on the
race leaders.
It really shook me when I
saw Annemiek crashed in the
road, said the new champion.
Annemiek was leading but
I realised I was now first in the
team so I had to chase. I did it
also for Annemiek.
The crash happened on the
Vista Chinesa, the same descent where the leaders of the
mens race were wiped out on
Saturday.
There has been widespread
criticism of the road. It is an
absolutely incredibly dangerous
course, said Britains Olympic
champion Victoria Pendleton.
Chris Boardman, the 1992
Olympic champion, also condemned the course as dangerous.
But cyclings governing
body, the UCI, insisted great
care had been taken for the
race.
The Rio 2016 road race
course was carefully designed
and was extensively tested at
the test event and in training,
the governing body said in a
statement. AFP
Bad stars
organising committee.
The organisers apologised for
the mistake and will contact the
manufacturer to correct it, it added,
denying reports that the flag maker
was a Chinese firm. AFP
IN BRIEF
Mourinho: Pogba can be
worlds best at Man Utd
LONDON: Paul Pogba can fulfil his dream of becoming the
worlds best player by returning
to his former club Manchester
United, his manager-in-waiting Jose Mourinho declared
on Sunday. Pogba, 23, is close
to returning to Old Trafford for
a reported world-record fee of
89 million (RM468.83 million)
after United and Juventus confirmed he was due to undergo
a medical. I think United is
the perfect club to bring him
to the level that he wants to
be, Mourinho said after United beat Leicester City 2-1 at
Wembley in the season-opening Community Shield. United confirmed the news with a
short statement on their club
website saying the medical
would enable Pogba to finalise his transfer from Juventus
to Manchester United. AFP
24
live it!
Personal
ASSISTANT
LEARN more about the serious issue of human tracking by watching the performance,
SK!N, at Art Printing Works (APW) tonight.
Brought to you by TerryandTheCuz and Australian choreographer Ashley Dyer, this interactive and participatory piece of theatre
will take audiences on an experiential journey
into the world of human tracking and the
awful practises of modern-day slave trade.
Tickets are priced at RM80 with RM10 from
each ticket sale going to local human rights
organisation Tenaganita. The performance
starts at 7pm tonight and runs until Aug 13.
APW is located at 29 Jalan Riong, Bangsar,
Kuala Lumpur. For more information, visit
www.facebook.com/TerryandTheCuz.
SPREADING
THEIR WINGS
HerbaLine Facial Spa
branches into hospitality
and dining
Markets 2 5
Bursa Malaysia
YEAR
HIGH
Sectorial Movement
INDICES
CLOSE
+/-
%CHG
INDICES
CLOSE
+/-
%CHG
-0.14
KLSE COMPOSITE
1,672.68
8.64
0.52
TECHNOLOGY
21.99
-0.03
KLSE INDUSTRIAL
3,150.11
29.83
0.96
11,436.43
58.34
13,458.93
66.04
0.49
0.51
CONSUMER PRODUCT
612.69
3.66
0.60
INDUSTRIAL PRODUCT
141.91
0.33
0.23
15,424.21
67.18
0.44
CONSTRUCTION
287.70
2.83
0.99
15,824.06
12.33
0.08
227.67
1.41
0.62
11,736.72
59.36
0.51
14,347.59
79.83
0.56
5,484.28
64.10
1.18
KLSE FINANCIAL
KLSE PROPERTY
1,171.02
-1.00
-0.09
12,355.83
64.03
0.52
KLSE PLANTATION
7,674.03
-22.68
-0.29
13,817.40
90.44
0.66
482.29
4.05
0.85
9,585.86
113.09
1.19
KLSE MINING
FTSE/ASEAN 40
YEAR
LOW
DAY
HIGH
CONSUMER PRODUCTS
0.824 0.533 0.780
4.221 3.350 3.900
15.020 5.327 15.000
0.360 0.210
1.200 0.930
0.115 0.010
1.180 0.920
1.244 1.033
1.626 1.084
0.560 0.435
0.330 0.260
1.010 0.650
DAY
LOW
0.760
3.750
14.400
6.160
0.890
4.060
50.100
0.035
0.580
1.660
0.520
0.330
14.760
0.550
2.080
1.300
2.650
0.035
1.990
1.580
0.075
0.045
63.900
0.085
0.065
0.200
0.255
0.215
0.790
24.000
0.680
0.990
0.835
0.770
0.875
18.020
9.440
0.895
0.400
1.300
0.525
2.140
1.150
0.560
2.430
3.660
0.070
0.740
0.075
5.200
9.500
0.285
3.000
0.730
1.400
3.950
0.030
1.460
5.050
79.020
3.170
0.090
0.260
0.855
0.370
0.050
2.400
6.590
2.750
35.000
1.050
0.300
0.445
0.710
0.160
0.495
1.660
16.060
0.510
1.450
0.690
2.370
4.400
1.170
0.315
1.200
0.595
0.065
2.000
0.990
0.045
0.285
2.430
1.350
0.555
0.355
1.950
1.320
1.190
0.440
5.760
2.070
0.880
0.035
0.125
2.290
0.940
1.280
2.200
1.380
1.360
0.095
CODE
7120
7090
2658
7051
6432
7722
7129
4162
7243
9288
7174
7154
7128
2836
7035
7148
9423
2828
5188
7205
7202
5214
7179
7119
3026
7198
7182
5091
9091
7149
7208
7094
3689
9776
2755
8605
9172
5102
5606
5606PA
5187
3255
3301
5160
7213
7141
5024
8478
5107
7152
8931
5247
7216
8303
6203
7062
0002
5172
7006
9385
8079
7089
7126
7085
7087
5189
3662
7935
5886
5202
5150
3921
4707
7060
7139
7215
5066
7071
7071PA
7107
4006
7052
3719
5022
9407
6068
5231
4081
5080
7088
4065
7190
8966
7134
7237
7084
9946
5252
5157
7180
7165
7165PA
7412
7246
8532
7943
7103
7186
7082
7211
4405
7200
7252
9369
7230
7176
4588
7757
7203
5156
7121
5155
5584
7184
5159
7178
5131
0012
7086
7061
7131
7191
COUNTER
ACOSTEC
AHEALTH
AJI
AMTEK
APOLLO
ASIABRN
ASIAFLE
BAT
BIOOSMO
BONIA
CAB
CAELY
CAMRES
CARLSBG
CCK
CCMDBIO
CHEEWAH
CIHLDG
CNOUHUA
COCOLND
CSCENIC
CSL
DBE
DEGEM
DLADY
DPS
EKA
EKOWOOD
EMICO
ENGKAH
EURO
EUROSP
F&N
FARMBES
FCW
FFHB
FPI
GCB
GOLDIS
GOLDIS-PA
HBGLOB
HEIM
HLIND
HOMERIZ
HOVID
HUATLAI
HUPSENG
HWATAI
IQGROUP
JAYCORP
JERASIA
KAREX
KAWAN
KFM
KHEESAN
KHIND
KOTRA
KSTAR
LATITUD
LAYHONG
LEESK
LIIHEN
LONBISC
LTKM
MAGNI
MAXWELL
MFLOUR
MILUX
MINTYE
MSM
MSPORTS
MWE
NESTLE
NHFATT
NICE
NIHSIN
NTPM
OCR
OCR-PA
OFI
ORIENT
PADINI
PANAMY
PAOS
PARAGON
PCCS
PELIKAN
PMCORP
POHKONG
POHUAT
PPB
PPG
PRLEXUS
PWF
PWROOT
QL
REX
SASBADI
SAUDEE
SERNKOU
SGB
SGB-PA
SHH
SIGN
SINOTOP
SNC
SPRITZER
SWSCAP
SYF
TAFI
TCHONG
TEKSENG
TEOSENG
TGL
TOMEI
TPC
UMW
UPA
WANGZNG
XDL
XIANLNG
XINQUAN
YEELEE
YEN
YOCB
YSPSAH
ZHULIAN
3A
ABLEGRP
ABRIC
ACME
ADVENTA
CLOSING
(RM)
0.760
3.900
14.500
0.210
6.160
0.890
4.110
51.960
0.040
0.580
1.680
0.525
0.330
15.000
0.550
2.090
1.310
2.680
0.040
1.990
1.600
0.085
0.050
0.835
64.000
0.090
0.065
0.210
0.255
2.000
0.215
0.790
24.040
0.710
0.990
0.835
0.770
0.880
2.560
1.020
0.040
18.080
9.550
0.905
0.400
4.250
1.300
0.540
2.140
1.170
0.575
2.460
3.700
0.080
0.745
2.000
1.040
0.075
5.240
9.600
0.285
3.060
0.735
1.450
3.950
0.035
1.550
0.990
1.050
5.080
0.035
1.380
79.640
3.170
0.090
0.265
0.860
0.375
0.050
2.410
6.590
2.830
36.040
1.080
0.345
0.445
0.745
0.160
0.495
1.690
16.380
0.535
1.450
0.690
2.390
4.420
1.520
1.170
0.315
1.200
0.600
0.065
2.010
0.995
0.045
0.285
2.440
1.350
0.560
0.355
1.950
1.330
1.190
1.310
0.455
0.445
5.860
2.070
0.880
0.035
0.430
0.135
2.310
0.960
1.310
2.200
1.380
1.370
0.095
0.505
0.265
0.720
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
-0.020
124
UNCH
1.6
UNCH
23.7
UNCH
2.3
-0.010
1
0.060
6.7
1.760
144.5
0.005 1370.3
UNCH
677.8
UNCH
125.7
-0.010
445.5
UNCH
60
0.260
109.7
-0.010
29
0.060
10.7
-0.040
59.6
0.040
6
0.005
512
UNCH 1056.6
0.020
201.9
0.005 3758.7
UNCH 76390.6
UNCH
9.2
UNCH
320.4
-0.005
326.5
UNCH
78
0.005
590
-0.005
200
UNCH
30
-0.460
540
0.030
74.6
UNCH
2.1
UNCH
19
UNCH
23
-0.005
141.2
0.080
60.8
0.090
99.7
-0.010 1344.6
UNCH
284.2
-0.010
400.1
0.015
54.2
UNCH
162.6
UNCH
274.7
0.025
43.5
0.040
682.4
UNCH
157.6
UNCH
28.6
0.005
5
UNCH
2905
UNCH
12.4
-0.060
7.1
-0.005
170
-0.020
819.5
-0.010
413.9
-0.010
10
UNCH
44.2
0.015 7327.1
0.080 2552.7
UNCH
327.5
-0.040
1
0.030
47.5
-0.005
130
UNCH
183.4
-0.015
506.8
-0.005 3585.6
-0.005 1274.2
0.010
161.1
-0.080
54.3
0.080
310.4
-1.660
45.2
0.010
384.4
0.035
22.1
UNCH
5
UNCH
33.5
UNCH
98.5
-0.010
23
0.040
969.3
0.200
319.8
0.025
5.4
-0.020
63.9
-0.010
472
UNCH
261.8
UNCH
618.9
-0.020
50.2
-0.005
204
UNCH
3
0.005 3448.8
UNCH
130
UNCH
51.6
0.015
390.1
-0.005
21
UNCH
74.7
0.010
9
0.010
6.9
0.005
160.3
0.010
20
0.010
9.7
UNCH
786.8
-0.010
187
0.010
53.5
0.070
1300
-0.030
1.5
-0.005
5
UNCH
360
0.015 1504.4
0.020
169.1
0.005 1920.1
0.020
41.2
UNCH
4
0.010
4
0.767
3.844
14.559
6.174
0.890
4.068
51.090
0.035
0.580
1.665
0.524
0.334
14.922
0.559
2.096
1.304
2.675
0.035
2.000
1.608
0.082
0.052
64.384
0.085
0.067
0.202
0.255
0.215
0.790
24.138
0.696
0.990
0.835
0.770
0.881
18.056
9.463
0.902
0.400
1.308
0.533
2.167
1.164
0.567
2.453
3.697
0.071
0.741
0.075
5.225
9.556
0.285
3.039
0.735
1.448
3.968
0.038
1.514
5.050
79.592
3.177
0.093
0.264
0.860
0.380
0.052
2.422
6.612
2.819
36.390
1.086
0.303
0.445
0.721
0.160
0.497
1.683
16.275
0.533
1.451
0.697
2.373
4.420
1.170
0.318
1.200
0.601
0.065
2.011
0.994
0.045
0.285
2.439
1.350
0.560
0.355
1.950
1.326
1.200
0.442
5.788
2.070
0.880
0.035
0.132
2.298
0.955
1.292
2.200
1.385
13.64
12.83
21.61
16.55
10.25
21.98
18.59
13.21
8.14
9.73
19.80
12.33
12.74
7.01
14.64
13.97
14.88
1.49
15.94
25.95
180.00
6.68
43.29
30.28
164.58
22.45
36.26
10.32
10.31
10.95
14.58
20.56
13.32
9.15
19.32
10.74
18.87
22.22
8.99
8.99
7.84
36.07
24.12
14.81
9.91
24.24
6.60
146.56
10.40
8.11
7.63
16.20
7.83
25.75
319.35
20.83
13.55
29.95
10.01
50.00
28.80
16.54
22.71
14.37
15.75
14.92
37.63
8.87
21.33
51.56
8.11
18.24
16.16
7.62
15.54
16.51
28.70
21.04
33.99
6.82
14.09
50.00
12.49
24.46
9.51
112.72
10.33
12.95
19.85
23.54
9.31
10.65
38.89
1.01
11.74
11.68
12.05
14.29
3.29
2.82
2.33
4.87
0.56
3.89
4.93
3.24
1.90
4.80
2.73
4.55
1.53
3.71
6.25
2.99
1.56
3.25
2.60
1.52
1.20
9.09
0.78
3.92
3.04
3.35
4.97
2.50
3.08
4.67
3.42
0.68
0.68
3.50
2.29
4.36
2.76
2.03
2.58
4.76
5.12
0.96
3.01
3.47
1.89
0.93
1.76
2.73
3.53
3.86
2.31
2.02
2.37
1.53
2.34
1.63
3.26
4.60
0.96
1.71
4.98
5.03
2.05
0.74
2.56
2.26
2.94
5.73
2.20
3.41
4.35
3.41
13.56
1.52
3.05
2.95
4.35
135.1
456.9
881.6
10.5
492.8
70.4
789.5
14,836.1
19.9
467.6
289.5
42.0
64.9
4,621.2
173.4
583.0
55.1
434.2
26.7
455.3
192.8
105.6
43.7
111.9
4,096.0
52.9
20.3
35.3
24.5
141.5
52.2
35.1
8,817.4
43.4
247.5
71.4
190.5
422.5
1,563.3
464.5
18.7
5,461.9
3,131.5
271.5
326.5
368.3
1,040.0
40.4
188.4
160.6
47.2
2,465.8
988.2
5.5
74.5
80.1
137.8
20.0
509.4
581.5
47.8
550.8
137.1
188.7
642.8
14.0
852.9
53.9
63.8
3,571.1
21.2
319.6
18,675.6
238.2
27.2
63.2
966.0
85.7
33.1
578.4
4,088.4
1,861.9
2,189.3
130.4
24.2
26.7
412.2
123.7
203.1
383.3
19,418.5
53.5
256.3
112.1
726.8
5,516.3
93.7
326.9
37.8
144.0
77.8
31.8
100.5
239.1
88.9
18.8
394.2
196.9
342.8
28.4
1,310.4
439.6
357.0
53.4
63.1
104.0
6,846.2
164.7
140.8
94.3
31.3
65.5
433.9
132.0
209.6
296.2
634.8
1.372
0.095
23.18
18.28
43.11
1.02
539.2
25.1
74.3
57.9
110.0
-0.010
UNCH
314.4
202
YEAR
LOW
DAY
HIGH
DAY
LOW
2.450 1.795
2.030 1.595
CODE
9148
7146
5198
2682
7609
9954
2674
4758
6556
9342
5568
5015
7214
7162
7099
7181
8133
7005
7187
0168
6297
5100
9938
7221
7188
5105
5229
7076
2879
7171
8435
8044
5007
5797
8052
7018
2852
7986
5071
7195
2127
5094
0022
7157
5082
8125
8176
7114
5835
5835PA
5265
7169
1619
7233
8907
9016
7217
7773
5101
7249
2984
7229
0149
3107
5197
3611
7197
5220
7192
7096
5649
0136
7077
3247
5151
5168
7105
5095
3298
5072
5199
7033
8443
5165
2739
5000
9601
9687
7222
7183
7223
8648
2747
7043
7167
4383
0054
7199
6211
3522
5371
5060
9466
7164
6971
7017
7153
7130
3476
5192
8362
3794
9326
5092
5232
8745
3581
2887
4235
9881
5068
9199
5098
7029
8095
5152
7004
3778
5223
8192
6149
5001
7219
5576
5916
3883
5087
7002
5025
4944
7140
5065
7225
5183
5271
9997
5436
5146
6033
3042
7095
7172
8869
6637
8117
8273
9458
9873
7168
7123
7544
7498
7765
7232
7803
COUNTER
ADVPKG
AEM
AFUJIYA
AISB
AJIYA
AKNIGHT
ALCOM
ANCOM
ANNJOO
ANZO
APB
APM
ARANK
ASTINO
ATTA
ATURMJU
BHIC
BIG
BKOON
BOILERM
BOXPAK
BPPLAS
BRIGHT
BSLCORP
BTM
CANONE
CAP
CBIP
CCM
CENBOND
CEPCO
CFM
CHINWEL
CHOOBEE
CICB
CME
CMSB
CNASIA
COASTAL
COMCORP
COMFORT
CSCSTEL
CYBERT
CYL
CYMAO
DAIBOCI
DENKO
DNONCE
DOLMITE
DOLMITE-PA
DOLPHIN
DOMINAN
DRBHCOM
DUFU
EG
EKSONS
EMETALL
EPMB
EVERGRN
EWEIN
FACBIND
FAVCO
FIBON
FIMACOR
FLBHD
GBH
GESHEN
GLOTEC
GOODWAY
GPA
GPHAROS
GREENYB
GSB
GUH
HALEX
HARTA
HCK
HEVEA
HEXZA
HIAPTEK
HIBISCS
HIGHTEC
HIL
HOKHENG
HUAAN
HUMEIND
HWGB
IDEALUBB
IMASPRO
IRETEX
JADI
JASKITA
JAVA
JMR
JOHOTIN
JTIASA
KARYON
KEINHIN
KIALIM
KIANJOO
KIMHIN
KINSTEL
KKB
KNM
KOBAY
KOMARK
KOSSAN
KPOWER
KSENG
KSSC
KYM
LAFMSIA
LBALUM
LCTH
LEONFB
LEWEKO
LIONCOR
LIONDIV
LIONIND
LSTEEL
LUSTER
LYSAGHT
MASTEEL
MASTER
MAYPAK
MBL
MCEHLDG
MELEWAR
MENTIGA
MERCURY
METROD
MIECO
MINETEC
MINHO
MSC
MUDA
MYCRON
NAKA
NWP
NYLEX
OKA
ORNA
PA
PCHEM
PECCA
PENSONI
PERSTIM
PERWAJA
PETGAS
PETRONM
PIE
PMBTECH
PMETAL
PNEPCB
POLY
PPHB
PREMIER
PRESTAR
PRG
PWORTH
QUALITY
RALCO
RAPID
RESINTC
RUBEREX
CLOSING
(RM)
2.380
0.155
0.420
0.520
0.995
0.120
0.790
0.350
1.410
0.225
1.060
3.500
0.840
0.775
0.490
1.110
1.500
0.475
0.115
1.000
2.330
1.620
0.320
0.270
0.220
3.580
0.030
1.990
0.835
1.630
1.630
1.140
1.570
1.490
0.680
0.060
3.700
0.300
1.450
0.775
0.655
1.370
0.005
0.860
0.350
2.080
0.360
0.230
0.345
0.510
0.515
1.130
1.160
0.610
0.865
1.020
0.805
0.560
0.915
0.895
1.050
2.360
0.640
2.250
1.760
1.400
1.690
0.045
0.550
0.095
0.340
0.235
0.110
0.795
0.445
4.200
3.040
1.210
0.885
0.275
0.190
1.020
0.740
0.305
0.030
3.220
0.060
0.815
2.070
0.235
0.075
0.150
0.080
1.060
2.260
1.200
0.170
0.850
0.500
3.000
1.710
0.070
1.580
0.410
1.240
0.375
6.790
0.400
4.720
0.365
0.365
8.100
0.615
0.605
0.440
0.115
0.020
0.045
0.295
0.320
0.070
3.460
0.605
0.580
0.410
0.955
0.750
0.370
0.490
1.230
1.800
0.895
0.090
0.700
2.920
1.990
0.495
0.060
0.355
0.570
1.340
0.955
0.080
6.600
1.730
0.695
6.000
0.110
22.000
3.660
2.370
1.570
4.110
0.505
0.295
1.010
0.310
0.515
1.110
0.095
1.330
0.780
5.790
0.440
0.760
+/
(RM)
VOL
(000)
-0.005
948.1
0.025
212.1
-0.055 4856.9
-0.010
21
UNCH
172
UNCH
566.5
0.005 2476.3
UNCH
12.9
UNCH
13.1
0.005
488.9
-0.005
248.6
-0.020
34.5
0.020
257.6
0.010
14
0.005
654.1
0.010
20.1
0.020
330.6
0.005
43.5
-0.005
82.7
0.040
108.2
0.005
943.5
-0.050
93.2
-0.015
21
-0.010
140.8
-0.070
2.9
0.030
437.3
0.070
3.8
UNCH 1091.9
0.010
95.3
0.010
181.1
-0.015 1173.1
-0.005 1357.5
-0.010
754.6
0.005
30.1
UNCH
2
-0.020
69
0.005
353
0.005
935
-0.005
311.9
0.005
33
0.010
7.5
0.050 19507.7
-0.010 2313.4
0.010
883
UNCH
7
0.025 4031.7
0.010
14
-0.005 2466.8
-0.025
11.7
UNCH
22
-0.010
37.6
0.020
668.6
UNCH
30.2
0.040 1832.7
UNCH
3
0.040
163.8
UNCH 1587.7
-0.010 1381.8
UNCH
340
0.005
140
-0.005
950
-0.005
728.9
-0.015
143.2
0.050
455.8
-0.010
20
0.030 2491.3
0.005
75.6
0.005 8035.1
UNCH 5044.4
0.010
10
-0.020
50.2
0.005
267.7
0.020
25.4
UNCH 3345.7
0.025
2
UNCH
138.5
UNCH
5
UNCH
445
-0.005
103
0.005
20
UNCH
1
0.080
399.4
0.060 4432.8
UNCH
152.2
0.010
16.2
-0.010
32
0.010
133.9
0.020
5
-0.005
477
0.050
43.5
0.010 11951.3
UNCH
14
-0.005
153.2
UNCH
402.4
-0.040
23
-0.010
54
0.015
3
UNCH
275.1
0.015
994.8
UNCH
536.2
0.005
64.8
UNCH
59
UNCH 1063.4
0.005
11
-0.005 1682.3
0.005
215.2
UNCH
596.4
0.060
2.8
0.035 3818.7
-0.015
109
-0.005
10
-0.005
210.7
UNCH
54.5
UNCH
967.2
-0.010
2
UNCH
421.8
0.005
8529
-0.035
2238
0.140
61.3
0.010
6.1
0.005 2063.9
0.005 2420.1
-0.010
238.7
0.020 2093.3
UNCH
126
UNCH 2210.5
-0.020
43
-0.010
247.1
-0.080
11.8
UNCH
90
0.020
954.1
0.140
10.4
-0.090
124.1
-0.040
86
-0.010
1012
-0.010
3
-0.010
227.5
UNCH
10
-0.030
336
UNCH
15.5
0.005
915
0.010
92
0.010
5
UNCH
163.7
0.010
142.2
VWAP*
(RM)
PE#
(X)
DY
(%)
16.18
0.157
17.87
0.503
1.021 18.53
0.800 57.66
0.350
1.411
0.228
1.060 141.33
3.502 13.16
0.840
6.98
0.775
9.47
0.499
1.110
0.474
8.54
0.115
1.000 16.75
17.25
1.623 12.57
0.290
0.220
3.541
8.83
0.026
1.07
2.006 12.42
0.833 12.21
1.649 13.23
1.630
5.08
1.557
7.82
1.402 33.33
0.055
3.695 20.72
1.442
8.72
0.779
6.38
0.661 29.77
1.364
9.10
0.858 14.96
0.350
2.070 24.44
0.360 12.59
0.221
0.347
0.508
1.121 14.04
1.193
0.613
7.15
0.866
4.18
1.017
0.805
7.76
0.557
0.915
7.75
0.891 12.80
1.050 18.55
2.358
6.17
0.639 12.52
2.249 10.59
1.758
5.73
1.400 933.33
1.693 10.95
0.042
0.555
0.095
0.234 17.41
0.111
0.799 27.04
0.446
4.151 27.45
3.043 20.65
1.205
6.51
0.879 11.72
0.275
0.185
1.020 12.47
0.740 13.05
27.73
0.030
3.202 24.71
0.060
0.815
2.066 20.14
0.235
0.075 12.93
0.153
0.080
1.060 28.19
2.250 11.84
1.195 20.91
0.165 26.56
0.849
9.02
0.504 19.61
2.990 11.60
1.702 10.58
0.070
1.564
0.405 32.03
1.241 12.13
0.375 23.73
6.801 20.83
4.739 22.26
0.360 32.02
0.365
8.100 34.76
0.607
9.70
0.606
9.47
0.436 10.95
0.115
0.020
0.041
0.297
0.334
0.071
3.460 10.84
0.589
0.566 10.43
0.410
0.956 11.40
0.747
0.369 11.35
0.490
9.94
8.93
0.895
4.03
0.090
0.698 11.74
2.878 12.71
1.988 18.92
0.492
4.03
0.362
0.576
9.83
1.340 10.14
11.67
0.075
6.599 19.53
1.734
0.700
8.10
6.022 11.70
0.110
22.009 21.93
3.641
5.47
2.386 22.19
1.562 14.54
4.119 29.05
0.295 11.09
1.007
7.82
0.310 68.89
0.527
8.03
1.110 20.11
0.090 24.36
1.330 14.12
0.780 18.98
0.438 13.97
0.760 11.06
5.04
1.51
6.33
2.13
6.13
5.57
2.68
2.52
1.50
3.09
1.12
3.02
4.49
1.84
4.99
2.68
2.57
1.22
2.76
5.84
6.98
2.83
3.35
1.72
5.08
1.79
1.09
0.56
2.38
6.36
1.64
6.67
8.52
10.71
3.19
6.29
1.90
2.27
5.08
1.09
3.43
2.03
0.93
1.69
2.00
2.83
1.77
0.83
2.35
1.18
0.67
3.51
2.53
2.42
1.77
2.12
2.19
3.21
3.25
6.61
3.41
4.34
1.07
1.72
3.14
2.04
4.88
3.33
1.51
3.51
3.73
2.62
2.73
4.32
6.33
2.73
5.46
1.01
2.55
1.82
3.88
0.90
5.68
3.95
MKT CAP
(MIL)
48.8
39.6
75.6
68.6
303.1
7.0
106.1
76.6
737.0
67.2
119.6
705.6
100.8
212.4
34.7
67.8
372.7
22.8
31.8
516.0
139.9
304.1
52.6
26.5
27.6
687.9
40.9
1,071.1
382.1
195.6
73.0
46.7
470.3
163.8
31.1
26.5
3,975.2
13.6
770.8
108.5
366.0
520.6
0.5
86.0
26.3
568.4
37.6
41.5
92.7
6.3
114.3
186.5
2,242.6
107.0
183.0
167.5
137.8
92.9
774.5
198.6
89.4
522.5
62.7
551.8
181.6
261.2
135.2
242.2
60.8
93.1
45.7
78.4
58.1
220.9
47.2
6,892.6
168.5
559.2
177.3
354.4
258.7
41.4
206.2
24.4
33.7
1,542.7
54.4
90.0
165.6
31.3
70.6
67.4
13.9
134.4
210.9
1,168.5
80.9
84.2
31.0
1,332.5
266.1
73.5
407.3
884.0
84.4
46.7
4,342.0
22.6
1,706.2
35.0
54.7
6,882.5
152.8
217.8
136.4
37.0
26.3
62.6
211.8
41.0
121.2
143.9
147.9
31.7
17.2
87.9
33.3
83.9
34.3
49.4
216.0
188.0
62.6
153.8
292.0
607.1
140.4
3.3
113.6
110.8
213.1
71.9
75.7
52,800.0
325.2
90.1
595.8
61.6
43,532.1
988.2
910.2
125.6
5,370.4
66.4
47.2
111.0
104.5
94.3
164.3
62.2
77.1
32.7
506.4
60.4
174.3
26 Markets
T UE
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
CONSTRUCTION
0.560 0.260
1.290 1.290
0.380 0.230
1.463 0.732 0.920
0.885
0.365 0.210
CODE
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
YEAR
HIGH
3.850
7.535
0.925
1.333
3.533
0.723
12.467
0.190
0.888
0.308
3.058
0.464
0.610
1.213
0.665
0.950
1.500
2.192
2.224
3.426
0.471
0.388
15.094
0.105
1.038
1.300
0.328
4.099
1.765
1.743
1.950
4.545
0.185
1.648
6.384
1.314
1.138
1.357
0.883
0.385
1.558
2.018
0.640
0.522
1.089
1.079
0.825
0.299
21.19
10.21
10.12
10.85
21.80
11.96
52.05
2.51
10.30
16.24
26.60
9.35
10.39
12.74
8.75
3.47
23.94
6.08
9.23
5.34
26.61
11.15
39.80
14.25
38.41
22.02
13.23
30.13
11.68
25.57
7.62
18.08
22.27
13.79
8.70
17.41
16.00
1.30
1.99
6.49
4.48
2.93
2.01
3.37
6.56
2.53
2.89
1.00
3.76
3.67
2.52
1.75
3.65
6.58
7.22
2.18
8.91
4.83
5.13
2.64
1.89
6.39
1.88
2.27
4.07
3.43
1.92
4.58
4.83
2.26
1.53
2.40
527.2
944.1
67.3
424.8
466.0
53.0
2,867.1
25.4
65.0
209.4
102.5
24.4
918.0
89.1
24.4
1,416.6
742.0
29.8
398.4
28.8
313.5
261.6
174.4
1,550.8
1,521.4
230.2
69.3
1,879.0
5.1
17.1
19.3
41.3
52.5
52.0
433.7
254.7
58.8
285.7
248.5
5,709.0
56.7
42.3
731.2
924.9
105.6
129.1
1,587.4
678.0
32.9
208.0
666.6
57.8
22.0
496.8
529.5
366.1
133.6
108.0
47.9
3.980
0.366
1.000
1.567
1.380
0.802
0.585
1.484
0.270
0.260
2.476
1.800
4.587
9.850
2.440
0.480
3.100
0.070
0.410
7.850
1.412
3.235
0.015
0.455
6.759
0.843
1.250
1.969
0.295
0.435
0.395
1.960
0.353
1.720
4.358
1.394
0.650
0.275
0.450
0.350
0.735
1.881
2.620
1.746
0.165
6.774
1.010
3.343
1.450
1.520
0.770
0.950
2.243
1.340
9.171
2.286
0.524
0.090
0.205
0.333
2.380
0.930
0.115
0.937
0.860
2.030
0.145
2.750
0.485
0.661
1.350
1.384
0.135
1.381
1.570
0.390
0.220
1.762
25.957
0.250
6.676
0.250
0.390
4.231
3.259
3.170
1.150
0.200
0.450
0.760
0.899
0.650
0.145
2.429
0.220
0.310
1.310
1.376
1.600
8.808
0.888
2.430
1.530
2.700
3.000
0.175
2.608
0.420
1.639
2.063
14.620
1.850
0.440
0.260
6.961
0.910
1.690
0.550
2.858
1.091
2.989
1.440
1.353
0.700
2.460
0.815
2.938
0.545
4.580
1.300
0.065
3.080
1.170
1.710
FINANCE
14.700
2.481
4.296
11.221
10.614
5.403
1.873
4.180
9.010
5.137
0.500
1.298
13.760
10.100
15.760
2.660
0.868
0.930
0.165
0.690
16.200
1.000
2.980
8.886
1.355
3.740
1.740
1.422
19.800
5134
9822
7811
5170
7247
9237
4731
7239
7366
7073
5145
5163
4324
5181
7115
7155
7248
7132
5665
7143
6904
7207
7235
7106
5012
4022
5149
4448
4448P
5178
7097
7439
9741
6378
7034
7374
7854
7285
5010
7113
7173
4359
7100
7133
7227
4995
6963
5142
7226
7111
7231
7050
7025
5009
4243
7245
5048
7020
7014
SAB
SAM
SAPIND
SCABLE
SCGM
SCIB
SCIENTX
SCNWOLF
SCOMIEN
SEACERA
SEALINK
SEB
SHELL
SIGGAS
SKBSHUT
SKPRES
SLP
SMISCOR
SSTEEL
STONE
SUBUR
SUCCESS
SUPERLN
SUPERMX
TAANN
TADMAX
TAS
TASEK
TASEK-PA
TATGIAP
TAWIN
TECGUAN
TECNIC
TEKALA
TGUAN
TIENWAH
TIMWELL
TOMYPAK
TONGHER
TOPGLOV
TOYOINK
TURIYA
UCHITEC
ULICORP
UMSNGB
VERSATL
VS
WASEONG
WATTA
WEIDA
WELLCAL
WONG
WOODLAN
WTHORSE
WTK
WZSATU
YILAI
YKGI
YLI
3.850
7.500
0.925
1.340
3.530
0.720
12.440
0.290
0.190
0.890
0.205
0.305
3.060
0.475
0.610
1.210
3.000
0.665
0.950
0.320
1.500
2.180
2.180
2.280
3.420
0.470
0.385
15.200
15.240
0.110
0.300
1.030
1.300
0.340
4.120
1.760
0.660
1.740
1.950
4.550
0.530
0.185
1.650
6.370
1.320
1.100
1.350
0.875
0.390
1.560
2.010
0.630
0.550
2.070
1.100
1.090
0.835
0.310
0.465
UNCH
-0.100
-0.005
0.030
-0.050
0.010
-0.060
UNCH
-0.010
0.015
UNCH
0.020
UNCH
-0.010
0.035
UNCH
-0.020
-0.030
0.140
UNCH
UNCH
0.010
UNCH
UNCH
-0.040
-0.020
0.020
UNCH
0.040
-0.010
UNCH
0.020
-0.005
-0.010
0.080
0.020
-0.100
-0.010
UNCH
-0.010
0.030
-0.010
-0.025
0.010
0.030
UNCH
-0.005
0.015
36
165.9
15.2
138.9
153
15
224
172.1
92.2
41.7
50
159.5
6
6378.1
0.1
20
43.3
7445.1
565.6
2062.4
925.1
17.5
117.3
103.8
2.2
28.1
131.6
374.5
300.3
106.5
5016.5
43
174.9
131.3
48
149.2
2211.3
3777.5
41.2
9
28.5
555.1
54.7
2160
22.8
51.8
5874.3
7007
7070
7078
6173
5190
5932
8761
8591
7528
5253
8877
7047
9261
5398
5226
5169
5169PA
5169PB
6238
3336
5268
8834
4723
9083
7161
3565
5171
9628
5129
5006
9571
7595
5924
5085
5703
8311
7055
5070
7145
9598
5205
5263
9717
5054
5622
5042
9679
7028
2283
ARK
ASUPREM
AZRB
BDB
BENALEC
BPURI
BREM
CRESBLD
DKLS
ECONBHD
EKOVEST
FAJAR
GADANG
GAMUDA
GBGAQRS
HOHUP
HOHUP-PA
HOHUP-PB
HSL
IJM
IKHMAS
IREKA
JAKS
JETSON
KERJAYA
KEURO
KIMLUN
LEBTECH
MELATI
MERGE
MITRA
MLGLOBAL
MTDACPI
MUDAJYA
MUHIBAH
PESONA
PLB
PRTASCO
PSIPTEK
PTARAS
SENDAI
SUNCON
SYCAL
TRC
TRIPLC
TSRCAP
WCT
ZECON
ZELAN
0.440
0.135
0.650
0.650
0.480
0.400
0.860
0.885
1.710
1.570
1.560
0.535
2.510
4.900
1.130
0.815
1.240
1.290
1.850
3.410
0.765
0.540
0.935
0.230
2.360
0.940
1.780
1.540
0.750
0.265
1.390
0.620
0.270
1.180
2.200
0.375
1.250
1.580
0.125
3.680
0.465
1.650
0.320
0.445
2.180
0.460
1.540
0.595
0.185
UNCH
UNCH
-0.045
0.030
UNCH
0.010
0.010
0.030
0.030
UNCH
0.040
0.050
-0.020
0.005
0.040
0.050
0.010
-0.005
0.010
0.070
0.015
-0.010
UNCH
-0.005
-0.010
-0.020
0.010
0.040
0.020
UNCH
0.060
UNCH
-0.020
-0.005
-0.030
UNCH
-0.005
-0.010
-0.005
-0.020
-0.015
-0.005
110
218.7
85
6934.1
560.6
255.1
40.1
1981
430.4
91.6
1840.1
1035.4
502.8
306
1711.9
4298
820.8
454.7
68
1062.4
90.5
122.7
20
0.2
222
40.5
7
535.4
521.5
277
745.8
98
3
1778.4
3146.6
203
410.1
21.5
30
110.3
42.7
1519.1
83.02
0.134 450.00
0.650 13.24
0.651
7.57
0.472 25.95
0.403 26.85
0.849 17.03
0.874 17.66
7.68
1.556 13.04
1.548 46.15
0.530 21.15
2.516
5.98
4.868 18.81
1.142
0.821
4.09
1.848 13.95
3.379 15.31
0.761 14.57
0.938 10.97
0.220 766.67
2.331
7.11
0.937 34.94
1.785
9.28
0.750
4.64
0.265 15.87
1.391
9.54
0.621
5.11
0.261
1.167 26.58
2.182 12.13
0.375 16.52
20.10
1.563
7.90
0.125 11.79
3.620 24.70
0.472
1.651 17.52
0.320
8.77
0.448
1.42
2.161
5.97
0.463 16.25
1.551
9.71
0.608
0.190
3.08
6.15
0.63
5.00
3.49
4.52
1.75
2.23
1.28
2.34
1.99
2.45
2.02
1.16
1.30
2.05
1.31
1.69
3.26
2.33
3.60
2.27
2.67
4.00
5.70
5.16
1.08
2.42
1.46
1.93
1.95
21.4
39.4
314.3
197.5
389.7
97.1
297.1
156.6
158.5
840.0
1,334.5
194.1
649.1
11,853.2
441.7
285.2
8.5
23.3
1,078.0
12,280.5
397.8
92.3
409.9
43.2
1,196.4
942.6
535.0
210.2
90.0
17.8
930.0
55.6
62.5
651.9
1,060.1
245.2
114.1
536.6
39.6
601.8
359.9
2,133.3
102.5
213.8
146.8
80.2
1,937.2
70.9
156.3
5238
5166
6599
7315
5099
5014
5115
0159
6351
7083
5194
5210
1481
6399
7048
7579
6888
5021
7251
7241
6998
5032
5275
5248
3395
5196
4219
6025
1562
7036
9474
2771
5257
5245
2925
7117
7209
7016
5104
5136
5037
5184
5276
0091
5141
5132
7212
7277
5908
5216
2097
5259
5036
7471
AAX
AEGB
AEON
AHB
AIRASIA
AIRPORT
ALAM
AMEDIA
AMWAY
ANALABS
APFT
ARMADA
ASB
ASTRO
ATLAN
AWC
AXIATA
AYS
BARAKAH
BHS
BINTAI
BIPORT
BISON
BJAUTO
BJCORP
BJFOOD
BJLAND
BJMEDIA
BJTOTO
BORNOIL
BRAHIMS
BSTEAD
CARIMIN
CARING
CCB
CENTURY
CHEETAH
CHUAN
CNI
COMPLET
COMPUGT
CYPARK
DANCO
DAYA
DAYANG
DELEUM
DESTINI
DIALOG
DKSH
DSONIC
EASTLND
EATECH
EDARAN
EDEN
0.395
0.250
2.860
0.205
2.930
6.310
0.300
0.165
8.730
2.240
0.055
0.750
0.115
2.970
5.150
0.835
5.700
0.245
0.675
0.410
0.200
6.600
1.460
2.370
0.345
1.650
0.690
0.400
3.340
0.175
0.900
2.010
0.395
1.680
3.170
0.885
0.430
0.405
0.070
0.750
0.045
2.020
0.940
0.075
1.010
1.070
0.655
1.530
4.500
1.400
0.240
0.910
0.290
0.215
-0.005 8703.9
UNCH
60.9
0.050
798.6
UNCH
235
-0.040
5570
0.040 8181.5
UNCH 2715.3
0.010 22431.1
0.010
6
0.010
1
UNCH 10158.9
0.005 3083.5
UNCH
42.4
UNCH 1810.4
-0.015 5435.3
UNCH 3230.5
-0.010
150.8
-0.005
65
0.010
307.9
0.010
98.9
0.020 1857.9
-0.005 9797.6
UNCH 1000.8
0.020
4
0.020
838.1
-0.005
36190
-0.005
326.6
UNCH
447.8
0.060
3
-0.020
42.1
-0.005 1036.4
-0.045
171
-0.035
58
0.005 7024.4
0.020
64.3
0.005 1454.8
0.005 1998.1
0.010
283.3
UNCH
168.7
0.005 7825.1
UNCH 1921.4
UNCH
108.7
-0.010 3214.7
0.030 1000.6
-0.005
27.2
0.395
0.249
2.850 35.62
0.205 17.98
2.938
6.44
6.300
0.295 12.30
0.164
8.730 31.79
2.240
9.50
0.055
0.744
0.116
2.970 23.93
28.50
0.839 15.52
5.712 21.17
11.29
0.679 110.66
0.410
0.199
22.96
1.452
2.359 13.66
0.345
1.654 26.19
0.676
3.316 14.70
0.176 16.06
0.900
2.021
1.660 50.91
3.200
6.05
0.882 11.36
30.71
0.409
0.750
5.61
0.044 34.62
2.000 10.20
0.942
0.071
0.999
7.95
1.079
9.93
0.656 20.03
1.528 27.92
4.496 19.77
1.408 29.91
0.907
8.04
0.210
40.00
1.40
1.37
1.35
4.01
1.34
1.09
2.17
4.43
5.22
3.51
4.08
2.96
3.33
3.97
2.90
3.33
4.94
6.76
1.19
1.58
4.52
1.74
1.41
4.29
4.00
2.48
3.47
5.14
1.44
2.11
2.14
2.47
1,638.5
102.5
4,015.4
32.8
8,154.1
10,469.5
277.3
39.5
1,435.1
134.5
26.3
4,399.7
76.4
15,458.9
1,306.3
218.6
50,876.2
93.2
556.8
171.8
42.9
3,036.0
452.7
2,719.4
1,687.9
624.2
3,450.2
94.0
4,512.4
530.0
212.7
4,074.2
92.4
365.7
319.4
338.5
54.9
68.3
50.4
91.8
96.0
510.9
140.1
139.0
885.9
428.0
650.3
8,073.6
709.5
1,890.0
59.0
458.6
17.4
66.9
YEAR
LOW
DAY
HIGH
DAY
LOW
2.718 3.540
3.530
0.178 0.250
0.245
0.790 0.860
0.850
1.047
0.970 1.210
1.190
0.481 0.575
0.570
0.410 0.435
0.425
1.140
0.125 0.145
0.140
0.110
1.852 2.400
2.370
0.815 1.560
1.550
3.679 4.420
4.370
6.477 8.300
8.160
1.013 2.440
2.360
0.380
1.773 3.070
3.020
0.060
0.245 0.250
0.245
4.859 7.810
7.740
0.880 1.000
0.950
2.665
0.005 0.010
0.005
0.250 0.325
0.320
5.295 6.590
6.530
0.683 0.760
0.745
0.890
1.442 1.570
1.560
0.205 0.245
0.240
0.315 0.355
0.355
0.270
1.638 1.940
1.910
0.226 0.270
0.270
1.250
3.885 4.320
4.300
0.923 1.070
1.050
0.350 0.545
0.535
0.135 0.160
0.150
0.232 0.450
0.430
0.200 0.275
0.275
0.500
1.002 1.710
1.700
2.190 2.420
2.380
1.151 1.670
1.620
0.127 0.155
0.155
5.312 6.240
6.070
0.510 0.765
0.755
1.914 2.430
2.410
0.710 1.200
1.200
0.962 1.440
1.420
0.468 0.725
0.720
0.570
1.608 2.100
2.000
0.875 1.010
0.980
6.880 7.680
7.580
1.462 2.260
2.220
0.320 0.350
0.340
0.060 0.080
0.075
0.150 0.160
0.155
0.220 0.240
0.225
1.241 2.060
1.990
0.560
0.065 0.085
0.080
0.651
0.583 0.860
0.825
1.207 1.940
1.920
0.085 0.090
0.090
1.646 2.000
1.950
0.378 0.455
0.440
0.433 0.560
0.550
0.775 0.835
0.820
0.879 1.050
1.040
0.055 0.100
0.085
0.816 1.190
1.170
1.400
0.220 0.230
0.225
0.135 0.155
0.155
1.267 1.650
1.620
18.503 23.440 23.120
0.030
5.139
0.135 0.145
0.140
0.205
2.040 3.060
2.980
1.559 2.070
2.000
2.150 2.380
2.320
0.790 0.955
0.930
0.100 0.175
0.170
0.340 0.375
0.365
0.528 0.650
0.635
0.580 0.840
0.810
0.400 0.420
0.400
0.090 0.115
0.115
1.529 2.270
2.270
0.135 0.150
0.145
0.190 0.200
0.200
0.968
1.160 1.190
1.170
1.293 1.600
1.480
6.485 7.710
7.600
0.700
1.290 1.420
1.400
1.270 1.380
1.350
2.206 2.600
2.580
2.280
0.095 0.100
0.095
1.820 1.990
1.910
0.300 0.335
0.335
1.175 1.440
1.410
1.400 1.520
1.520
10.030 14.620 14.420
1.229 1.580
1.570
0.275 0.310
0.285
0.060 0.190
0.170
5.792 6.840
6.790
0.460 0.875
0.870
0.882 1.670
1.650
0.330
2.540
0.810 0.820
0.810
2.218
0.860 0.900
0.890
1.092 1.140
1.100
0.455 0.470
0.470
1.560 1.830
1.780
0.375
2.080
0.410
3.566 4.460
4.390
0.916 1.000
0.995
0.025 0.040
0.035
2.295 3.010
2.990
0.435 1.150
1.110
1.349 1.680
1.660
10.535
2.028
3.018
9.702
9.572
4.126
1.387
3.170
7.190
3.789
0.310
1.192
11.509
7.327
11.940
1.778
0.572
0.832
0.105
0.460
13.623
0.434
2.564
7.860
0.685
2.400
1.290
1.181
16.745
14.000
2.150
4.030
10.000
4.440
1.530
4.000
9.010
4.520
1.220
13.120
15.500
2.600
0.650
0.930
0.145
0.495
16.000
0.915
8.040
0.930
2.900
1.370
1.300
19.680
13.960
2.120
3.980
9.940
4.400
1.530
4.000
8.930
4.420
1.220
13.060
15.100
2.600
0.640
0.925
0.135
0.490
16.000
0.890
7.950
0.850
2.650
1.360
1.290
19.560
CODE
1368
0064
5081
5208
5056
6939
9318
7210
0128
9377
5209
0078
4715
3182
3204
7676
7668
7110
7253
3034
2062
5008
7013
5255
5225
5614
5673
0058
8923
8672
5079
6491
0151
5035
5878
5843
9121
4847
6874
7170
8486
5143
3859
5264
3514
6012
5077
5983
7189
4502
5090
7234
3069
5186
3816
2194
0059
0043
3891
3905
0138
9806
4464
5533
0172
5201
3018
5260
8419
5125
5657
5041
6254
5133
7108
0047
7080
5219
5681
7027
7081
7201
7163
4634
5204
8346
5272
0037
8885
8567
5147
7185
9113
0099
7158
7045
7053
9792
5250
4197
9431
5218
5242
6084
9865
1201
6521
5173
8524
5140
5347
8702
7228
7206
4863
0101
8397
7218
5711
5167
7137
5243
7091
5754
7250
7240
5016
7692
5246
5267
7122
7293
7066
4677
5139
5185
2488
1163
1163PA
1015
5088
5258
1818
1023
2143
5228
5819
5274
1082
6688
3379
3379PA
3441
6483
8621
1198
1058
1155
1171
6459
5237
6009
1295
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
EDGENTA
EFFICEN
EIG
EITA
ENGTEX
FIAMMA
FITTERS
FREIGHT
FRONTKN
FSBM
GASMSIA
GDEX
GENM
GENTING
GKENT
GUNUNG
HAIO
HAISAN
HANDAL
HAPSENG
HARBOUR
HARISON
HUBLINE
ICON
IHH
ILB
IPMUDA
JCBNEXT
JIANKUN
KAMDAR
KBES
KFIMA
KGB
KNUSFOR
KPJ
KPS
KPSCB
KTB
KUB
LFECORP
LIONFIB
LUXCHEM
MAGNUM
MALAKOF
MARCO
MAXIS
MAYBULK
MBMR
MBWORLD
MEDIA
MEDIAC
MESB
MFCB
MHB
MISC
MMCCORP
MMODE
MTRONIC
MUIIND
MULPHA
MYEG
NATWIDE
NICORP
OCB
OCK
OLDTOWN
OLYMPIA
OWG
PANSAR
PANTECH
PARKSON
PBA
PDZ
PENERGY
PERDANA
PERISAI
PERMAJU
PESTECH
PETDAG
PETONE
PHARMA
PICORP
PJBUMI
POS
PRESBHD
PRKCORP
RANHILL
RGB
RPB
SALCON
SAMCHEM
SAMUDRA
SANBUMI
SCICOM
SCOMI
SCOMIES
SEEHUP
SEG
SEM
SIME
SJC
SKPETRO
SOLID
STAR
SUIWAH
SUMATEC
SURIA
SYSCORP
TALIWRK
TASCO
TENAGA
TEXCHEM
TGOFFS
THHEAVY
TM
TMCLIFE
TNLOGIS
TOCEAN
TSTORE
TURBO
UMS
UMWOG
UNIMECH
UTUSAN
UZMA
VOIR
WARISAN
WIDETEC
WPRTS
XINHWA
YFG
YINSON
YONGTAI
YTL
3.540
0.245
0.850
1.160
1.200
0.570
0.430
1.190
0.140
0.210
2.400
1.550
4.390
8.300
2.420
0.410
3.030
0.065
0.245
7.750
0.970
3.140
0.005
0.325
6.590
0.745
0.970
1.560
0.245
0.355
0.280
1.910
0.270
1.390
4.310
1.060
0.545
0.160
0.445
0.275
0.570
1.710
2.420
1.660
0.155
6.240
0.765
2.420
1.200
1.440
0.725
0.680
2.030
0.990
7.650
2.230
0.350
0.075
0.160
0.235
2.050
0.700
0.080
0.680
0.840
1.930
0.090
1.960
0.450
0.550
0.830
1.050
0.085
1.180
1.540
0.225
0.155
1.620
23.340
0.055
5.600
0.145
0.225
3.050
2.000
2.350
0.950
0.170
0.365
0.640
0.810
0.420
0.115
2.270
0.145
0.200
1.070
1.180
1.600
7.700
0.740
1.420
1.380
2.580
2.400
0.095
1.930
0.335
1.440
1.520
14.580
1.570
0.295
0.170
6.800
0.875
1.660
0.385
2.600
0.810
2.680
0.890
1.110
0.470
1.790
0.700
2.200
0.415
4.420
1.000
0.035
3.010
1.110
1.670
0.010
113.8
UNCH
378
UNCH
90.7
UNCH
652.5
-0.005
60.1
0.005
557.1
-0.005
539.5
0.010
62.5
0.010
73
UNCH 3761.5
0.030 3247.7
0.050 3202.9
-0.050
71.7
-0.005
53.9
UNCH 1821.5
-0.025
382.7
UNCH 106145.1
UNCH 1290.8
0.060 4980.4
-0.005
21.9
-0.010
59.9
0.005
9.8
-0.025
3
-0.030
179.9
-0.005
54.8
-0.040
592
UNCH
129.6
0.010
181.4
0.015
4787
0.020 10960.2
UNCH
8
UNCH
221.2
0.020
236.7
0.020
5201
-0.005
528
0.090
1881
UNCH
474.7
UNCH
213.7
UNCH
15
0.020
209
-0.005
90
UNCH
896.1
-0.010
405.5
0.070 2455.3
0.010 1821.7
0.005
205.2
-0.005
922.4
UNCH
128.5
0.010 4569.8
0.070 5219.7
-0.005 5636.6
0.010 6125.5
0.010
289.9
UNCH
1835
-0.010
82.5
0.005
629.7
-0.005 1065.3
UNCH
679.4
-0.010
185.2
-0.015 32385.4
-0.010
74.7
UNCH 1598.1
UNCH
35
-0.010
332.7
0.160
359.3
0.005
335
0.050
562.9
-0.020
271.3
0.050
38.8
0.055 1435.1
-0.005
2859
-0.005
141.9
UNCH
1031
-0.010
100.5
-0.020
15.2
UNCH
5
0.010
6.4
UNCH
990.9
UNCH
59.5
UNCH
37
0.100 2132.6
0.100 11631.4
UNCH 5189.8
0.030
54.6
-0.010
73.3
UNCH 3993.6
-0.040
608
-0.005
23
0.030
851.6
-0.010
16.9
0.160 8108.7
UNCH
53.6
0.010
915.1
-0.020
68954
0.010 4682.3
0.010
231.5
UNCH
323.4
-0.010
13
-0.005
206.3
-0.040
98
-0.005
4
-0.040
396
0.020 3784.4
-0.010
75
-0.005
176.8
-0.010
226.9
-0.010
2210
UNCH 6527.8
3.536
0.245
0.855
1.200
0.570
0.431
0.143
2.391
1.553
4.392
8.244
2.409
3.040
0.248
7.754
0.973
0.005
0.322
6.571
0.753
1.564
0.243
0.355
1.918
0.270
4.311
1.058
0.537
0.157
0.441
0.275
1.709
2.400
1.656
0.155
6.156
0.761
2.415
1.200
1.432
0.722
2.052
0.988
7.652
2.240
0.343
0.076
0.155
0.233
2.038
0.085
0.846
1.923
0.090
1.964
0.440
0.553
0.828
1.047
0.091
1.176
0.229
0.155
1.636
23.305
0.145
3.030
2.016
2.336
0.947
0.171
0.370
0.643
0.811
0.402
0.115
2.270
0.150
0.200
1.178
1.573
7.658
1.413
1.368
2.592
0.096
1.944
0.335
1.429
1.520
14.506
1.570
0.298
0.177
6.799
0.873
1.659
0.819
0.895
1.112
0.470
1.802
4.413
0.999
0.035
3.002
1.131
1.670
16.51
3.79
9.76
9.28
8.61
5.23
22.87
9.89
28.30
62.50
23.50
34.33
13.20
16.24
6.86
17.80
7.01
14.40
54.28
8.26
10.19
32.83
3.91
4.52
400.00
66.42
25.23
9.37
16.77
3.39
8.86
24.73
14.05
11.66
3.19
20.30
6.26
10.83
26.80
6.31
10.27
4.02
42.62
42.11
13.20
14.92
16.43
4.50
24.72
15.96
9.17
8.29
9.98
15.41
28.86
1.20
20.54
25.98
59.52
3.75
20.88
9.71
26.64
110.53
19.47
10.14
4.95
43.38
35.09
21.30
26.71
39.54
15.65
30.00
16.38
4.25
279.17
20.66
9.93
12.80
28.55
86.63
8.69
74.04
28.29
15.52
6.47
14.62
28.41
17.15
25.39
11.47
13.35
231.25
19.00
4.24
4.12
3.45
0.63
4.39
1.40
4.20
3.45
0.65
1.62
0.42
2.07
1.46
4.95
3.23
2.58
4.78
0.46
3.36
3.09
2.24
4.71
1.85
1.44
1.64
3.77
1.12
4.09
6.20
4.22
4.52
3.21
1.31
2.89
6.94
6.22
3.76
4.25
1.70
1.71
0.59
1.47
0.71
3.11
4.44
3.80
3.57
1.69
1.30
1.08
2.57
4.82
4.21
3.84
1.88
2.94
3.13
3.70
3.52
4.21
11.02
1.44
3.25
1.35
0.95
1.88
6.98
2.50
3.63
5.56
2.96
1.99
9.55
3.15
0.16
3.01
1.44
6.17
2.24
1.12
3.15
2.11
3.18
2.96
1.50
0.66
5.69
2,943.9
173.7
197.7
150.8
364.8
302.0
206.6
212.0
147.5
26.8
3,081.6
2,144.0
26,068.0
31,125.2
727.0
96.8
612.6
5.2
39.2
19,265.2
388.4
215.1
61.5
382.6
54,246.3
132.6
70.3
218.4
37.2
70.3
35.3
530.4
60.0
138.5
4,570.5
528.9
80.6
64.4
247.6
49.9
132.0
468.9
3,479.4
8,300.0
163.4
46,864.1
765.0
945.5
110.2
1,597.2
1,223.2
28.6
815.9
1,584.0
34,148.0
6,790.5
56.9
56.9
469.2
804.3
4,928.6
42.1
69.1
69.9
665.5
894.1
92.1
458.6
126.0
339.1
907.9
347.8
73.9
379.7
1,198.8
275.1
30.4
1,209.1
23,187.2
2.8
1,452.5
95.4
11.3
1,637.9
968.0
235.0
843.9
224.3
313.4
433.7
110.2
78.1
26.0
806.9
278.0
468.4
55.9
882.8
1,973.4
48,718.5
30.0
8,508.9
228.8
1,905.5
146.4
367.3
556.2
402.0
1,741.7
304.0
82,283.9
194.8
112.6
190.6
25,554.0
1,516.3
698.4
15.8
178.1
87.5
109.0
1,924.2
142.7
52.0
520.8
92.4
147.8
18.6
15,072.2
180.0
21.3
3,289.3
178.0
18,026.0
AEONCR
AFFIN
AFG
ALLIANZ
ALLIANZ-PA
AMBANK
APEX
BIMB
BURSA
CIMB
ECM
ELKDESA
HLBANK
HLCAP
HLFG
HWANG
INSAS
INSAS-PA
JOHAN
KENANGA
LPI
MAA
MANULFE
MAYBANK
MBSB
MNRB
MPHBCAP
P&O
PBBANK
13.980
2.140
4.030
9.960
9.760
4.430
1.530
4.000
9.000
4.520
0.350
1.220
13.080
10.100
15.400
2.600
0.640
0.925
0.135
0.490
16.000
0.905
2.800
7.980
0.920
2.810
1.360
1.300
19.640
UNCH
162.9
0.020
96
0.020
357
-0.040
8.6
0.010 2053.5
UNCH
4
-0.050
2.2
UNCH 1117.1
0.100 21164.2
0.010
134.6
0.040
494.7
0.200
679.9
UNCH
503.5
UNCH
471.7
-0.005
11.4
UNCH
1681
-0.005
155.5
0.040
103.7
UNCH
196
-0.020 6602.6
0.075 199155.4
0.160
302.4
0.010
58.6
UNCH
45.4
0.060 2408.9
13.981
2.132
4.015
9.969
4.423
1.530
4.000
8.996
4.487
1.220
13.086
15.343
2.600
0.642
0.926
0.140
0.492
16.000
0.901
7.988
0.889
2.801
1.362
1.298
19.630
69.55
9.15
11.78
5.44
10.22
18.55
11.34
23.96
12.46
8.97
9.45
12.19
30.31
11.91
18.14
5.77
27.37
11.65
11.26
18.10
11.66
15.03
17.35
10.98
14.65
4.25
3.73
3.60
0.65
0.80
3.50
3.27
3.05
3.89
3.10
5.53
3.07
0.84
2.47
3.85
1.56
8.65
2.04
4.69
6.63
3.21
6.77
3.15
8.00
2.95
2,013.1
4,157.9
6,238.9
1,719.6
865.8
13,352.8
326.8
6,354.7
4,826.5
39,454.4
100.3
278.4
28,353.8
2,493.7
17,671.8
663.4
443.7
122.7
84.1
358.6
5,311.8
264.9
566.6
79,870.4
5,334.9
598.7
972.4
319.7
76,245.2
0
7
0
4
1
PROP
0
1
0
0
0
0
0
1
2
1
2
1
1
0
1
1
2
0
0
0
0
0
1
0
1
0
1
2
2
0
1
0
0
1
1
0
1
1
0
1
1
0
2
1
0
1
0
2
0
0
1
1
0
2
3
1
1
0
1
2
0
1
0
1
0
3
0
0
5
3
0
3
0
0
7
0
1
0
0
0
1
1
1
2
1
1
1
0
MINI
1
PLAN
0
18
9
1
0
8
0
7
1
11
0
1
1
2
3
0
0
5
24
3
3
0
1
1
0
2
4
0
1
0
4
3
0
4
2
0
1
1
2
6
27
HOTE
0
1
0
6
TECH
0
0
0
0
0
0
0
1
1
2
1
0
0
6
0
3
0
0
6
0
10
* Volu
Markets 2 7
AP
IL)
3.9
3.7
7.7
0.8
4.8
2.0
6.6
2.0
7.5
6.8
1.6
4.0
8.0
5.2
7.0
6.8
2.6
5.2
9.2
5.2
8.4
5.1
1.5
2.6
6.3
2.6
0.3
8.4
7.2
0.3
5.3
0.4
0.0
8.5
0.5
8.9
0.6
4.4
7.6
9.9
2.0
8.9
9.4
0.0
3.4
4.1
5.0
5.5
0.2
7.2
3.2
8.6
5.9
4.0
8.0
0.5
6.9
6.9
9.2
4.3
8.6
2.1
9.1
9.9
5.5
4.1
2.1
8.6
6.0
9.1
7.9
7.8
3.9
9.7
8.8
5.1
0.4
9.1
7.2
2.8
2.5
5.4
1.3
7.9
8.0
5.0
3.9
4.3
3.4
3.7
0.2
8.1
6.0
6.9
8.0
8.4
5.9
2.8
3.4
8.5
0.0
8.9
8.8
5.5
6.4
7.3
6.2
2.0
1.7
4.0
3.9
4.8
2.6
0.6
4.0
6.3
8.4
5.8
8.1
7.5
9.0
4.2
2.7
2.0
0.8
2.4
7.8
8.6
2.2
0.0
1.3
9.3
8.0
6.0
3.1
7.9
8.9
9.6
5.8
2.8
6.8
4.7
6.5
4.4
0.3
8.4
3.8
3.7
1.8
3.4
3.7
2.7
4.1
8.6
1.8
4.9
6.6
0.4
4.9
8.7
2.4
9.7
5.2
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
0.960 0.690
7.031 4.560
0.685 0.490
4.440 3.654
1.720 1.063
PROPERTIES
0.990 0.693
1.200 0.760
0.495 0.354
0.240 0.155
0.630 0.415
0.650 0.440
0.909 0.735
1.200 0.900
2.208 1.440
1.720 1.245
2.418 1.939
1.080 0.430
1.860 1.380
0.335 0.210
1.670 1.170
1.040 0.590
2.286 1.681
0.920 0.655
0.563 0.428
0.898 0.693
0.468 0.332
0.665 0.400
1.459 1.005
0.600 0.400
1.888 1.547
0.598 0.442
1.313 0.940
2.680 2.213
2.520 1.735
0.500 0.315
1.140 0.745
0.285 0.180
0.070 0.040
1.056 0.824
1.720 1.080
0.460 0.324
1.548 1.209
1.660 1.179
0.315 0.220
1.116 0.805
1.640 1.240
0.799 0.570
2.580 1.958
1.380 1.032
0.615 0.495
1.070 0.555
0.356 0.251
2.810 1.842
0.457 0.286
0.255 0.140
1.482 0.775
1.300 0.680
0.390 0.265
2.740 1.760
3.216 2.446
1.775 1.473
1.829 1.290
0.500 0.280
1.477 1.250
2.200 1.630
0.285 0.195
1.682 0.695
0.910 0.625
1.080 0.855
0.635 0.400
3.162 2.677
0.185 0.130
0.976 0.726
5.482 4.111
3.188 2.626
0.945 0.810
3.240 2.836
0.845 0.670
0.305 0.225
7.300 5.903
0.075 0.045
1.526 1.088
0.180 0.065
0.580 0.195
0.091 0.045
1.800 1.350
1.149 0.774
1.344 0.740
2.490 1.569
1.338 1.030
1.480 0.880
1.974 1.412
0.750 0.580
MINING
1.330 1.140
PLANTATIONS
0.367 0.182
18.197 16.414
9.478 7.782
1.536 1.032
0.813 0.620
8.711 7.410
0.550 0.380
7.988 6.777
1.990 1.151
11.516 8.462
0.687 0.514
1.510 0.973
1.020 0.790
2.490 1.881
3.746 2.947
0.735 0.593
0.785 0.545
5.040 3.622
24.609 19.224
3.569 2.891
3.600 2.146
0.645 0.345
1.700 1.160
1.750 1.500
0.979 0.770
2.838 1.922
4.652 3.720
0.350 0.190
1.220 0.800
0.675 0.465
4.080 3.442
3.300 2.653
0.825 0.450
4.967 3.500
2.062 1.654
0.793 0.499
1.490 1.060
1.750 1.150
2.217 1.712
6.124 5.207
27.900 23.977
HOTELS
0.675 0.497
1.230 0.735
0.345 0.205
6.135 4.800
TECHNOLOGY
0.890 0.600
0.345 0.185
0.175 0.090
0.430 0.250
0.255 0.130
0.235 0.150
0.267 0.166
1.747 1.138
1.949 0.514
2.056 1.149
1.190 0.710
0.305 0.190
0.289 0.210
6.696 2.750
0.695 0.510
3.912 2.174
0.170 0.100
0.851 0.542
6.950 3.355
0.250 0.060
10.480 5.449
0.760
5.050
0.500
4.100
1.660
0.750
4.980
0.495
4.050
1.640
9296
1066
4898
6139
5230
0.925
1.000
0.445
0.185
0.780
1.090
1.550
2.160
0.680
1.700
0.270
1.310
0.600
2.030
0.505
0.760
0.385
0.420
1.250
1.790
0.520
2.470
0.450
0.970
0.225
0.055
1.170
0.405
1.350
1.610
0.240
0.980
1.600
0.600
2.530
1.160
0.505
0.830
0.310
2.670
0.320
0.190
1.270
0.285
1.860
3.070
1.580
1.370
0.440
1.340
1.690
1.050
0.690
0.445
3.050
0.155
0.835
4.620
3.070
0.850
2.950
0.695
0.235
6.150
0.050
1.470
0.070
0.240
0.050
1.560
1.060
1.200
2.430
1.150
1.900
0.585
0.905
1.000
0.445
0.175
0.770
1.040
1.540
2.160
0.650
1.670
0.260
1.280
0.590
2.000
0.505
0.755
0.385
0.410
1.200
1.780
0.515
2.400
0.410
0.935
0.215
0.055
1.140
0.400
1.350
1.590
0.240
0.960
1.580
0.590
2.520
1.160
0.500
0.815
0.295
2.630
0.315
0.190
1.230
0.285
1.810
2.900
1.570
1.350
0.425
1.330
1.680
1.030
0.690
0.425
3.040
0.140
0.810
4.600
3.020
0.835
2.930
0.690
0.235
6.150
0.045
1.430
0.070
0.240
0.045
1.550
1.040
1.100
2.410
1.150
1.900
0.585
1007
5959
1007PA
4057
6602
9814
3239
5738
6718
5049
5355
3484
3417
3557
8206
6076
8613
6815
6041
5020
9962
1147
1503
7010
5062
4251
5084
1597
5249
5175
1589
6769
3115
7323
5038
3174
8494
5789
3573
7617
8583
6181
5236
5182
5040
1694
8141
6114
8893
6548
1651
9539
3913
5073
5827
5053
1724
6912
1945
5075
2208
4596
5207
2224
4286
6017
4375
5213
1783
8664
3743
5211
1538
5158
2305
2259
5191
2429
7889
7079
5239
5401
5148
5200
2976
7003
3158
2577
1.190
1.170
2186
KUCHAI
0.240
18.000
8.510
1.480
0.655
0.440
7.800
1.960
10.560
0.540
1.480
2.410
3.370
0.700
0.630
4.480
23.400
0.575
0.800
0.210
0.490
3.640
0.600
3.560
0.700
1.080
1.720
1.870
5.660
26.900
0.230
17.800
8.500
1.460
0.645
0.430
7.800
1.920
10.520
0.530
1.480
2.400
3.250
0.700
0.630
4.340
23.220
0.560
0.800
0.200
0.475
3.640
0.560
3.500
0.680
1.070
1.720
1.860
5.640
26.540
7054
1899
5069
5254
8982
1929
3948
5029
5222
2291
7382
2135
7501
5138
2216
2607
6262
1961
2445
2453
5027
1996
6572
4936
5026
5047
2038
1902
9695
5113
2542
2569
4316
5126
5135
2054
5112
5251
9059
2593
2089
AASIA
BKAWAN
BLDPLNT
BPLANT
CEPAT
CHINTEK
DUTALND
FAREAST
FGV
GENP
GLBHD
GOPENG
HARNLEN
HSPLANT
IJMPLNT
INCKEN
INNO
IOICORP
KLK
KLUANG
KMLOONG
KRETAM
KWANTAS
MALPAC
MHC
NPC
NSOP
PINEPAC
PLS
RSAWIT
RVIEW
SBAGAN
SHCHAN
SOP
SWKPLNT
TDM
THPLANT
TMAKMUR
TSH
UMCCA
UTDPLT
0.800
0.260
5.250
0.745
0.250
5.200
5592
1643
1287
5517
GCE
LANDMRK
PMHLDG
SHANG
0.215
0.145
0.355
0.155
0.165
0.230
1.520
1.520
1.780
0.930
0.270
0.215
2.900
0.520
3.110
0.140
0.595
6.710
0.140
8.200
0.205
0.130
0.340
0.150
0.155
0.215
1.500
1.500
1.710
0.920
0.255
0.210
2.810
0.520
3.080
0.125
0.590
6.400
0.135
8.120
7031
5195
0051
7204
8338
0029
4456
5162
0065
0090
0021
0082
0056
7022
5028
0166
9393
5161
9334
0143
3867
AMTEL
CENSOF
CUSCAPI
D&O
DATAPRP
DIGISTA
DNEX
ECS
EFORCE
ELSOFT
GHLSYS
GPACKET
GRANFLO
GTRONIC
HTPADU
INARI
ITRONIC
JCY
KESM
KEYASIC
MPI
CODE
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
RCECAP
RHBBANK
TA
TAKAFUL
TUNEPRO
0.750
5.010
0.495
4.100
1.650
UNCH
0.010
UNCH
0.040
0.010
45.5
2066.2
429.5
235.3
358.2
0.751
5.003
0.497
4.096
1.646
6.08
8.62
20.55
16.52
4.67
2.40
1.11
3.50
3.03
255.9
20,090.3
847.4
3,362.7
1,240.4
AMPROP
A&M
AMPROP-PA
ASIAPAC
BCB
BERTAM
BJASSET
CHHB
CRESNDO
CVIEW
DAIMAN
DBHD
E&O
ECOFIRS
ECOWLD
ENCORP
ENRA
EUPE
FARLIM
GLOMAC
GMUTUAL
GOB
GUOCO
HOOVER
HUAYANG
IBHD
IBRACO
IGB
IOIPG
IVORY
IWCITY
JKGLAND
KBUNAI
KEN
KSL
L&G
LBICAP
LBS
LIENHOE
MAGNA
MAHSING
MALTON
MATRIX
MCT
MEDAINC
MENANG
MJPERAK
MKH
MKLAND
MPCORP
MRCB
MUH
MUIPROP
NAIM
OIB
OSK
PARAMON
PASDEC
PJDEV
PLENITU
PTGTIN
SAPRES
SBCCORP
SDRED
SEAL
SHL
SMI
SNTORIA
SPB
SPSETIA
SUNSURIA
SUNWAY
SYMLIFE
TAGB
TAHPS
TALAMT
TAMBUN
TANCO
THRIVEN
TIGER
TITIJYA
TROP
UEMS
UOADEV
WINGTM
Y&G
YNHPROP
YTLLAND
0.925
1.000
0.445
0.185
0.425
0.495
0.780
1.090
1.540
1.420
2.160
0.680
1.670
0.270
1.300
0.600
2.030
0.745
0.505
0.760
0.385
0.410
1.250
0.430
1.790
0.520
1.030
2.560
2.400
0.430
0.940
0.215
0.055
0.940
1.150
0.405
1.350
1.610
0.240
0.980
1.580
0.600
2.520
1.160
0.505
0.815
0.295
2.640
0.315
0.190
1.260
0.690
0.285
1.860
3.070
1.570
1.360
0.425
1.330
1.690
0.260
1.040
0.690
0.930
0.445
3.040
0.145
0.835
4.610
3.060
0.840
2.930
0.695
0.235
6.150
0.050
1.470
0.070
0.240
0.050
1.550
1.060
1.130
2.420
1.150
0.940
1.900
0.585
0.010
UNCH
UNCH
0.010
0.005
-0.010
UNCH
UNCH
0.010
-0.020
UNCH
0.020
UNCH
UNCH
0.005
0.010
UNCH
-0.005
UNCH
UNCH
-0.005
-0.070
0.015
0.005
-0.005
UNCH
UNCH
0.005
-0.030
0.010
-0.005
-0.020
-0.010
UNCH
UNCH
0.010
UNCH
-0.005
UNCH
-0.030
-0.005
0.005
0.040
UNCH
0.030
UNCH
UNCH
-0.010
-0.005
-0.010
UNCH
UNCH
UNCH
0.025
UNCH
0.010
UNCH
0.010
0.010
-0.005
-0.020
0.005
UNCH
UNCH
0.005
0.030
UNCH
-0.005
0.005
UNCH
0.020
0.020
UNCH
0.050
-0.010
UNCH
179.4
12
2.8
5127.6
22
20.5
70.4
20.2
21.1
823
967.5
799.3
10.5
2.1
10
65
20.2
427.1
42.3
183.5
177.9
2046.4
551.7
2288.2
213
438.5
270
1203.3
101
337.3
6.7
23
1374
1881.6
23.6
5
96
537.4
29
264.4
350.2
60
9329.3
20
148.4
0.9
37.8
139.1
263
29
9
77.9
39.1
13
15.5
964.2
7.9
7.5
1335.2
187.7
246.8
115
267
1
159.5
670
1
181.3
1210
2719.1
1011.2
24667
470.9
0.2
3
58.3
0.916
6.88
1.000 16.47
0.445
0.178
2.49
5.74
15.33
0.775 50.65
1.057
1.540 26.51
8.19
2.160 17.16
0.665
1.677 56.04
0.265 11.79
1.292 36.31
0.591
2.001 31.52
33.71
0.505
4.02
0.759
6.80
0.385
8.42
0.414
4.81
1.234
4.22
1.789
4.54
0.518 10.16
11.69
16.67
2.415
8.51
0.433 18.14
0.954 361.54
0.219
7.65
0.055
7.24
1.147
4.93
0.401
4.62
1.350
8.19
1.604 10.71
0.240
0.975
2.18
1.590 11.00
0.597
7.78
2.526 11.19
1.160 11.81
0.505
0.823 16.07
0.300
6.70
2.649
6.80
0.320 12.80
0.190
1.252 22.42
5.49
0.285 356.25
1.840 25.00
2.957 14.19
1.575
3.29
1.368 10.60
0.430
1.339 10.67
1.681
4.23
9.15
1.042 945.45
0.690 12.06
9.20
0.435
3.049
8.71
0.148
0.813 13.11
4.607
3.20
3.050 10.06
0.847 15.41
2.940
7.51
0.695 14.88
0.235
6.150 22.35
0.047
1.454
6.57
0.070
0.240 18.60
0.045
1.558
7.65
1.050
8.12
1.154 24.73
2.420
8.35
1.150 11.13
10.35
1.900 50.94
0.585 24.27
3.24
1.50
4.49
1.62
1.28
3.25
4.93
2.31
1.20
1.48
3.96
5.59
5.19
1.60
7.26
2.50
3.40
3.91
2.50
1.40
3.19
6.09
4.94
3.70
2.17
8.16
4.11
5.00
6.01
1.72
7.25
2.65
9.52
1.98
1.88
2.61
3.18
6.07
5.64
2.66
2.88
0.67
2.69
6.58
2.40
2.60
7.08
3.75
2.88
1.40
1.63
6.12
2.90
6.60
1.42
6.20
2.61
9.31
557.5
365.1
130.9
183.6
175.3
102.3
868.2
300.5
431.9
142.0
458.3
210.4
2,108.1
206.9
3,073.5
167.2
276.5
95.4
70.9
553.1
144.6
186.4
875.6
17.2
472.6
516.6
511.3
3,493.9
10,616.7
210.7
692.5
163.0
317.7
180.2
1,172.2
444.5
102.2
972.9
86.8
326.2
3,806.9
269.0
1,424.6
1,548.3
248.7
217.7
75.8
1,107.3
380.3
54.7
2,377.1
38.9
217.8
465.0
444.8
2,202.5
575.2
87.5
703.4
644.8
90.0
145.2
162.0
396.3
98.5
736.1
30.4
408.4
1,584.1
8,621.9
671.0
5,993.9
215.5
1,250.6
460.3
211.0
627.0
23.4
90.4
69.5
568.3
1,534.3
5,127.3
3,950.6
560.0
187.4
838.7
493.9
1.190
0.010
32.6
0.230
17.800
8.500
1.480
0.650
8.000
0.440
7.800
1.950
10.560
0.540
1.480
0.820
2.400
3.330
0.700
0.630
4.400
23.220
3.250
3.330
0.570
1.220
1.600
0.800
2.290
3.910
0.200
0.990
0.485
3.640
3.020
0.600
3.500
1.800
0.695
1.080
1.720
1.870
5.650
26.540
-0.010
-0.200
-0.010
0.020
0.005
0.005
0.020
UNCH
0.040
0.005
-0.010
-0.020
0.040
UNCH
0.015
-0.050
0.100
UNCH
UNCH
-0.010
0.010
-0.060
0.045
-0.040
0.010
0.010
UNCH
0.010
UNCH
-0.660
127
6
1
93
56.7
102.1
2
7845.6
589.4
28
82
16
39.1
3.3
20
7734.2
667.6
508.1
90
430
3
12.1
41.5
1326.5
579.8
131.5
5
66.5
8.1
0.550
0.765
0.260
5.250
0.015
-0.005
0.030
375.4
30
57
0.757
0.257
5.212
0.750
0.205
0.140
0.340
0.155
0.155
0.215
1.500
1.500
1.750
0.925
0.255
0.215
2.840
0.520
3.090
0.140
0.590
6.690
0.135
8.170
-0.010 1118.6
UNCH 2262.6
-0.010 1399.5
UNCH
92
UNCH 6784.6
-0.005 35877.1
UNCH
301.1
-0.010
170.8
UNCH
146.6
UNCH
180.5
UNCH 19555.5
0.005
550
0.020
826.6
-0.030
1.2
-0.010 2584.7
0.005
33.3
UNCH
702.5
0.310
298.4
UNCH 1197.1
0.070
161.2
0.210
0.139
0.345
0.153
0.159
0.222
1.504
1.508
1.732
0.925
0.262
0.210
2.853
0.520
3.091
0.135
0.591
6.588
0.137
8.179
0.71
147.3
0.234
17.876
9.92
8.505 227.88
1.469 20.79
0.650 32.83
32.71
0.431 89.80
7.800 15.63
1.947
10.532 50.00
0.536
1.85
1.480 202.74
2.406 20.96
3.345 121.09
0.700
0.630 14.65
4.391 30.28
23.240 17.70
40.78
14.51
0.567
0.800 64.52
6.71
52.20
0.206
0.482
3.640 41.46
35.16
0.595
3.522 14.27
38.30
0.691 13.76
1.073 19.78
1.720 14.53
1.864
5.650 19.82
26.727 17.97
1.184
1.57
2.81
0.24
9.46
2.31
2.00
3.21
2.05
0.52
1.85
2.70
9.76
3.33
1.50
1.67
1.82
1.94
0.31
3.90
1.88
0.44
1.53
1.65
0.66
1.43
4.17
1.73
1.85
8.72
1.07
2.83
1.51
151.8
7,759.9
794.8
2,368.0
207.0
730.9
372.3
1,102.8
7,113.9
8,360.4
120.4
265.4
152.1
1,920.0
2,932.3
294.5
301.2
28,432.0
24,787.5
205.3
1,038.3
1,121.5
380.2
120.0
157.2
274.8
274.5
30.0
323.4
688.0
236.1
200.3
69.0
1,546.3
504.0
1,029.8
954.6
684.8
2,515.9
1,182.1
5,523.9
18.78
3.64
2.67
108.4
367.8
241.5
2,310.0
75.00
29.31
10.80
10.24
43.60
13.84
52.86
12.80
17.22
56.52
19.34
8.42
8.69
10.13
4.47
4.00
2.00
4.57
2.33
3.87
3.85
2.29
11.44
0.45
2.82
37.0
102.8
61.0
336.0
65.3
78.9
365.7
270.0
310.2
317.0
603.2
176.1
103.9
800.5
52.6
2,956.0
14.4
1,224.9
287.8
112.6
1,714.8
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
CODE
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
5011
0083
9008
0041
7160
9075
0118
5005
0097
0008
MSNIAGA
NOTION
OMESTI
PANPAGE
PENTA
THETA
TRIVE
UNISEM
VITROX
WILLOW
1.250
0.410
0.500
0.270
1.060
0.320
0.085
2.520
3.910
0.645
-0.040
0.005
-0.005
0.010
0.060
UNCH
UNCH
-0.030
UNCH
UNCH
35.9
121.6
48.3
270
8875.2
7
11560
5888.4
49.5
101
1.249
0.405
0.501
0.266
1.037
0.320
0.084
2.542
3.907
0.643
36.61
41.54
8.77
6.23
10.68
18.03
9.38
3.57
0.51
3.10
75.5
110.9
213.4
65.2
155.4
34.3
102.7
1,849.3
916.0
160.0
6947
6645
6807
5078
5031
6742
DIGI
LITRAK
PUNCAK
SILKHLD
TIMECOM
YTLPOWR
4.960
5.860
1.130
0.390
7.600
1.410
UNCH
0.050
0.040
-0.005
0.050
0.010
5400.3
296.7
3510
3385.3
187.3
1190.6
4.955
5.852
1.129
0.386
7.557
1.406
24.12
17.51
9.75
11.95
4.13
4.27
0.88
7.09
38,564.0
3,072.9
507.7
273.6
4,395.0
11,423.3
5108
ICAP
2.270
UNCH
26
2.279
14.88
317.8
0800EA
0822EA
0823EA
0820EA
0826EA
0825EA
0821EA
0824EA
ABFMY1
CIMBA40
CIMBC50
FBMKLCI-EA
METFAPA
METFSID
MYETFDJ
MYETFID
1.115
1.680
1.220
1.730
0.983
0.925
1.085
1.030
-0.035
0.010
0.007
0.007
0.005
0.005
20
41
16
30
5
6
1.680
1.220
0.982
0.924
1.085
1.026
5.09
3.90
1.45
2.32
2.18
3.06
2,024.2
2.3
15.1
2.9
18.7
49.0
302.8
53.1
4952
5116
5269
5120
5127
5130
5106
5180
5121
5227
5235SS
5123
5212
5176
5111
5110
5109
AHP
ALAQAR
ALSREIT
AMFIRST
ARREIT
ATRIUM
AXREIT
CMMT
HEKTAR
IGBREIT
KLCC
MQREIT
PAVREIT
SUNREIT
TWRREIT
UOAREIT
YTLREIT
1.040
1.620
1.030
0.775
0.925
1.090
1.800
1.550
1.560
1.630
7.660
1.250
1.870
1.700
1.240
1.700
1.120
-0.010
UNCH
0.005
-0.005
0.010
UNCH
UNCH
-0.010
-0.020
-0.090
0.010
0.050
-0.040
0.010
UNCH
UNCH
6
22.7
305.6
121.5
55.4
3814
40.9
3140.1
204.2
159.7
265.3
620
1
58.3
400
1.040
8.12
16.79
1.030 40.39
0.771
7.77
0.925
8.68
1.081 11.71
1.799 19.25
1.550 17.07
1.565 213.70
1.611 22.03
7.762 12.20
1.247 11.94
1.851 19.91
1.703
8.92
1.240 12.39
1.692
6.54
1.121 26.54
6.25
4.75
1.17
6.58
7.10
5.28
4.61
5.28
6.73
4.99
4.59
6.83
4.44
5.36
5.59
6.42
7.04
104.0
1,179.7
597.4
532.0
530.2
132.8
1,989.3
3,143.9
625.0
5,685.9
13,828.9
826.7
5,647.0
5,004.7
347.8
718.9
1,483.3
CLIQ
REACH
SONA
0.685
0.680
0.465
UNCH
UNCH
UNCH
167
687.5
1719.6
0.685
0.680
0.464
432.2
868.9
656.0
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
5234
5256
5241
Ace Market
YEAR
HIGH
YEAR
LOW
DAY
HIGH
CONSUMER PRODUCTS
0.450 0.225 0.380
0.320 0.095 0.305
0.389 0.225 0.255
0.070 0.035 0.035
INDUSTRIAL PRODUCTS
0.338 0.172 0.245
0.095 0.045
0.015 0.005
0.090 0.010
0.180 0.080
0.265 0.140 0.160
0.165 0.100 0.160
0.225 0.140 0.205
0.370 0.075 0.290
0.140 0.065 0.095
0.335 0.025
0.135 0.095
0.760 0.300
DAY
LOW
CODE
COUNTER
0.375
0.295
0.230
0.035
0179
0170
0148
0095
BIOHLDG
KANGER
SUNZEN
XINGHE
0.375
0.305
0.235
0.035
-0.005
Unch
Unch
Unch
1471.9
1355.1
333.1
140
0.375
0.297
0.236
0.035
25.51
17.53
1.42
1.96
2.86
187.5
243.5
112.6
82.2
0.240
0.345
0.095
0.580
0.355
0.080
0.095
0.135
0.050
0.345
0.150
0.085
0.045
0.115
0.155
0.120
0.190
0105
0072
0163
0102
0100
0175
0160
0162
0024
0025
0070
0049
0038
0133
0109
0001
0028
0055
0084
ASIAPLY
AT
CAREPLS
CONNECT
ESCERAM
HHGROUP
HHHCORP
IJACOBS
JAG
LNGRES
MQTECH
OCNCASH
PTB
SANICHI
SCBUILD
SCOMNET
SCOPE
SERSOL
TECFAST
0.240
0.050
0.375
0.095
0.585
0.365
0.085
0.165
0.100
0.150
0.055
0.355
0.150
0.085
0.045
0.115
0.155
0.125
0.205
-0.005 1051.5
0.035 18142.5
Unch 1177.8
-0.005 2155.9
0.015
589.4
0.005
890
0.005
8818
0.015 1888.1
Unch
50
Unch
520.3
0.010 2665.9
Unch
8475
-0.005
273.3
Unch
309.9
-0.010
60
Unch
440.7
0.020
791
0.241
0.361
0.095
0.588
0.361
0.080
0.100
0.146
0.053
0.350
0.154
0.088
0.045
0.115
0.155
0.124
0.200
10.34
31.51
7.98
16.71
55.30
10.35
13.89
8.25
9.58
13.67
2.50
0.80
0.90
5.00
1.97
3.48
2.44
63.8
21.7
164.0
23.2
120.2
112.7
28.3
22.4
114.4
36.3
15.3
79.2
22.6
73.0
39.6
27.9
86.1
26.9
35.1
0.190
0.335
0.130
1.090
0.040
0.030
0.075
0.245
0.055
1.050
0.090
0.055
0.535
0.050
0.140
1.230
0.205
0.045
0.210
0.155
0.230
1.500
0.480
0.095
0.055
0.645
0.190
0.100
0.805
0.025
0.050
0.100
0.575
0.380
0.265
0.065
0.170
0.065
0.290
0.055
0.165
0.090
0.245
0.155
0.150
0.200
0.275
0.090
0.115
0.535
0018
0181
0119
0068
0039
0098
0152
0131
0154
0107
0116
0104
0045
0074
0174
0023
0094
0010
0146
0127
0111
0036
0176
0017
0075
0155
0126
0112
0085
0034
0113
0103
0156
0092
0108
0020
0096
0026
0035
0040
0079
0005
0123
0007
0106
0135
0178
0060
0117
0169
0093
0129
0050
0132
0120
0069
0066
0141
0086
0009
ACCSOFT
AEMULUS
APPASIA
ASDION
ASIAEP
BAHVEST
DGB
DGSB
EAH
EDUSPEC
FOCUS
GENETEC
GNB
GOCEAN
IDMENSN
IFCAMSC
INIX
IRIS
JFTECH
JHM
K1
KGROUP
KRONO
M3TECH
MEXTER
MGRC
MICROLN
MIKROMB
MLAB
MMAG
MMSV
MNC
MPAY
MTOUCHE
N2N
NETX
NEXGRAM
NOVAMSC
OPCOM
OPENSYS
ORION
PALETTE
PRIVA
PUC
REXIT
SCN
SEDANIA
SKH
SMRT
SMTRACK
SOLUTN
SRIDGE
SYSTECH
TDEX
VIS
VIVOCOM
VSOLAR
WINTONI
YGL
YTLE
0.200
0.335
0.135
0.215
0.010
1.150
0.040
0.035
0.075
0.255
0.060
1.060
0.040
0.090
0.060
0.540
0.050
0.140
0.590
1.260
0.205
0.045
0.215
0.155
0.240
0.500
1.500
0.495
0.095
0.060
0.650
0.250
0.190
0.100
0.820
0.030
0.055
0.100
0.575
0.405
0.275
0.065
0.175
0.065
0.515
0.010
0.290
0.060
0.175
0.095
0.245
0.095
0.155
0.155
0.205
0.290
0.090
0.025
0.115
0.540
Unch
-0.005
0.010
0.060
Unch
Unch
Unch
0.010
0.005
Unch
-0.005
0.005
0.005
Unch
-0.005
0.020
Unch
Unch
Unch
-0.005
Unch
-0.020
0.015
-0.005
-0.005
-0.005
Unch
Unch
-0.010
0.005
Unch
Unch
-0.005
0.030
0.010
-0.005
Unch
-0.005
-0.010
-0.005
0.005
0.010
0.005
-0.005
0.005
-0.005
0.010
Unch
Unch
Unch
114
1610.5
1564.9
1286.4
36
11387.8
1133.5
660
1262.2
33
2403
518.2
3838.7
612
5046
232.6
3075.4
111
973.6
11123.6
3378.2
111.6
4678.6
147
747.2
522.7
2251.4
146.2
9.6
675.8
1388.3
158
229.6
12544.4
349.5
702.2
770
511.4
798.9
7512.1
851.3
13604
1420.8
612.2
1931.6
46
33088.9
1651.5
80
316.7
0.193
0.342
0.136
1.140
0.040
0.035
0.075
0.252
0.055
1.060
0.090
0.058
0.542
0.054
0.144
1.244
0.212
0.045
0.214
0.156
0.236
1.516
0.498
0.099
0.060
0.648
0.195
0.101
0.808
0.028
0.054
0.100
0.578
0.395
0.270
0.065
0.170
0.065
0.293
0.059
0.169
0.095
0.245
0.158
0.155
0.203
0.284
0.094
0.115
0.540
29.85
25.97
31.82
21.07
8.45
26.67
38.03
42.75
20.86
9.58
9.15
22.42
166.67
16.07
17.06
100.00
36.61
4.33
100.00
12.47
23.01
5.80
38.89
50.00
13.10
12.01
39.74
193.75
20.00
20.93
1.85
1.69
2.44
2.22
3.08
2.44
3.48
2.17
1.14
3.88
2.73
1.29
7.41
128.1
147.0
38.0
25.0
8.1
501.9
19.6
47.5
111.8
231.7
46.6
37.3
11.6
23.7
29.7
328.5
20.9
314.6
74.3
155.9
96.9
33.3
51.0
91.8
47.2
47.1
251.1
151.4
17.8
57.2
106.0
23.6
135.0
23.2
390.6
37.5
103.6
68.3
92.7
120.6
36.6
20.8
97.7
70.4
97.5
2.0
58.0
33.3
50.0
32.9
74.5
11.5
49.2
64.0
22.7
750.3
30.0
12.8
22.3
729.0
0.040
0.365
0.330
0.400
0.175
0.180
0.245
0.005
0.185
0.380
0.570
0.220
0.030
1.300
0.145
0122
0048
0150
0011
0157
0147
0180
0167
0081
0153
0177
0006
0171
0110
0080
0032
0173
0158
0161
0137
0140
0089
0145
0165
AIM
ANCOMLB
ASIABIO
BTECH
FOCUSP
INNITY
KTC
MCLEAN
MEGASUN
OVERSEA
PASUKGB
PINEAPP
PLABS
RA
RAYA
REDTONE
REV
SCC
SCH
STEMLFE
STERPRO
TEXCYCL
TFP
XOX
0.195
0.095
0.045
0.370
0.225
0.530
0.335
0.170
0.415
0.175
0.185
0.300
0.245
0.010
0.190
0.380
0.590
1.880
0.220
0.490
0.030
1.350
0.135
0.145
Unch
0.005
0.005
0.015
Unch
Unch
0.005
0.005
Unch
-0.015
0.055
-0.005
-0.005
0.050
Unch
138.2
718.9
1273.1
76
20
391.1
5
22101
424
162
18
2703.8
120
392.9
6515.9
72.22
0.041
0.372 16.89
26.11
0.333 39.88
13.49
0.410 17.89
0.175
0.182 68.52
0.245 14.08
0.010
0.188
0.383
0.592 23.14
12.48
0.224 66.67
0.030
1.337 29.09
122.73
0.150 12.39
3.41
4.44
1.71
2.86
0.53
2.66
6.82
0.56
51.9
45.0
42.9
93.2
37.1
73.4
170.9
30.4
78.8
42.9
60.0
14.6
50.7
9.7
27.3
287.8
79.4
80.4
90.7
121.3
29.7
230.6
27.7
80.7
0.400
0053
OSKVI
0.400
-0.005
0.3
0.400
5.00
79.0
28 Markets
TUE
B U R S A M A L AY S I A E Q U I T Y D E R I VAT I V E S
YEAR
LOW
DAY
HIGH
DAY
LOW
CODE
0.105
0.105
0.340
0.150
0.150
0.455
0.390
0.390
0.385
0.215
0.345
0.205
0.125
0.040
0.105
0.100
0.095
0.135
0.175
0.180
0.150
0.195
0.210
0.425
0.265
0.105
0.160
0.060
0.065
0.115
0.135
0.285
0.330
0.180
1.330
0.505
0.150
0.170
0.290
0.160
0.230
0.155
0.160
0.055
0.080
0.055
0.245
0.450
0.225
0.105
0.090
0.095
0.110
0.255
0.420
0.105
0.110
0.250
0.140
0.210
0.210
0.115
0.135
0.145
0.105
0.165
0.260
0.090
0.200
0.515
0.240
1.480
0.815
0.065
0.840
0.625
0.860
0.230
0.285
0.190
0.200
0.045
0.090
0.110
0.080
0.070
0.160
0.155
0.215
0.125
0.210
0.140
0.220
0.355
0.115
0.675
0.160
0.350
0.365
0.390
0.270
0.215
0.185
0.255
0.185
1.280
0.120
0.280
3.200
0.220
0.220
0.190
0.465
2.380
0.200
0.265
0.050
0.180
0.460
0.120
1.510
0.190
0.075
0.090
0.035
0.005
0.060
0.060
0.110
0.125
0.190
0.130
0.230
0.130
0.070
0.010
0.040
0.040
0.015
0.055
0.095
0.095
0.040
0.095
0.080
0.225
0.090
0.020
0.095
0.005
0.035
0.065
0.060
0.040
0.080
0.170
0.410
0.255
0.025
0.050
0.050
0.135
0.180
0.115
0.040
0.035
0.020
0.005
0.125
0.255
0.005
0.030
0.045
0.045
0.065
0.115
0.200
0.030
0.005
0.020
0.020
0.030
0.065
0.015
0.010
0.060
0.045
0.130
0.110
0.025
0.080
0.340
0.115
0.250
0.390
0.020
0.180
0.300
0.220
0.060
0.085
0.055
0.070
0.025
0.070
0.070
0.055
0.050
0.020
0.040
0.105
0.050
0.110
0.060
0.145
0.235
0.115
0.060
0.030
0.060
0.170
0.145
0.165
0.170
0.090
0.130
0.110
0.805
0.010
0.085
1.500
0.075
0.060
0.100
0.295
0.530
0.065
0.120
0.025
0.060
0.170
0.010
0.625
0.017
0.090
0.095
0.290
0.015
0.110
0.440
0.375
0.370
0.365
0.200
0.325
0.200
0.125
0.030
0.055
0.070
0.025
0.080
0.150
0.110
0.100
0.135
0.135
0.310
0.100
0.030
0.125
0.005
0.050
0.105
0.060
0.050
0.115
0.180
1.110
0.375
0.050
0.065
0.065
0.160
0.220
0.130
0.050
0.045
0.050
0.005
0.245
0.320
0.010
0.045
0.065
0.095
0.075
0.115
0.230
0.050
0.045
0.250
0.140
0.205
0.210
0.030
0.010
0.075
0.065
0.160
0.210
0.040
0.115
0.380
0.130
1.110
0.560
0.020
0.655
0.370
0.260
0.165
0.180
0.095
0.100
0.030
0.080
0.090
0.070
0.070
0.020
0.045
0.105
0.050
0.120
0.065
0.150
0.235
0.115
0.310
0.145
0.320
0.350
0.365
0.265
0.205
0.105
0.165
0.115
1.220
0.020
0.265
2.700
0.090
0.065
0.120
0.315
1.700
0.160
0.150
0.030
0.110
0.315
0.025
0.945
0.055
0.085
0.095
0.280
0.010
0.105
0.435
0.365
0.355
0.355
0.200
0.315
0.195
0.105
0.030
0.050
0.060
0.025
0.075
0.145
0.110
0.095
0.125
0.135
0.300
0.100
0.025
0.125
0.005
0.050
0.100
0.060
0.050
0.110
0.180
1.100
0.350
0.050
0.060
0.065
0.145
0.210
0.130
0.050
0.040
0.040
0.005
0.230
0.315
0.010
0.040
0.065
0.075
0.075
0.115
0.210
0.050
0.015
0.190
0.090
0.155
0.175
0.030
0.010
0.075
0.055
0.150
0.205
0.040
0.110
0.380
0.125
1.070
0.545
0.020
0.620
0.360
0.255
0.165
0.160
0.090
0.100
0.030
0.075
0.090
0.070
0.065
0.020
0.040
0.105
0.050
0.110
0.060
0.145
0.235
0.115
0.300
0.115
0.270
0.345
0.345
0.240
0.190
0.105
0.155
0.115
1.200
0.010
0.250
2.660
0.080
0.065
0.110
0.300
1.650
0.155
0.140
0.030
0.105
0.305
0.020
0.920
0.050
5238CV
5238CW
5238WA
5185CT
7315WB
509931
509933
509934
509935
509936
509937
509938
5014CP
0159WA
9342WA
9342WB
5194WA
521015
0105WA
7099WB
6888C8
4162CF
7241WA
5258WA
6998WA
3395CZ
3395WB
6025WA
7187WA
7036WC
9938WB
7188WA
7188WB
181810
7174WA
7076WA
5195WA
5195WB
102311
102312
102313
2852CR
0102WA
0102WB
0051WA
5141CV
7212WA
7277WA
6947C9
0029WA
0029WB
4456WD
7114WA
5265WA
7169WA
7198WB
161916
161919
161920
161921
161922
5216CG
5216CJ
5216CN
5216CO
5216CP
3417WB
0154WC
3557WC
8206WA
0107WA
0065WA
8907WC
7182WA
8877WB
5056WA
7249WA
7047WB
9776WB
65048
65054
65062
65066
65070
65076
65084
65057
65059
65061
65063
65067
65075
65077
65079
65089
8605WB
522210
522211
522212
522213
522214
522215
9318WB
539826
539827
5398WE
5209CT
5226WA
2291WA
318228
318229
318231
318232
3182WA
70010
1147WA
7096WA
7676WB
2062WC
5168CS
5095WB
5072WA
WARRANTS
AAX-CV
AAX-CW
AAX-WA
AFFIN-CT
AHB-WB
AIRASIAC31
AIRASIAC33
AIRASIAC34
AIRASIAC35
AIRASIAC36
AIRASIAC37
AIRASIAC38
AIRPORT-CP
AMEDIA-WA
ANZO-WA
ANZO-WB
APFT-WA
ARMADA-C15
ASIAPLY-WA
ATTA-WB
AXIATA-C8
BAT-CF
BHS-WA
BIMB-WA
BINTAI-WA
BJCORP-CZ
BJCORP-WB
BJMEDIA-WA
BKOON-WA
BORNOIL-WC
BRIGHT-WB
BTM-WA
BTM-WB
BURSA-C10
CAB-WA
CBIP-WA
CENSOF-WA
CENSOF-WB
CIMB-C11
CIMB-C12
CIMB-C13
CMSB-CR
CONNECT-WA
CONNECT-WB
CUSCAPI-WA
DAYANG-CV
DESTINI-WA
DIALOG-WA
DIGI-C9
DIGISTA-WA
DIGISTA-WB
DNEX-WD
DNONCE-WA
DOLPHIN-WA
DOMINAN-WA
DPS-WB
DRBHCOMC16
DRBHCOMC19
DRBHCOMC20
DRBHCOMC21
DRBHCOMC22
DSONIC-CG
DSONIC-CJ
DSONIC-CN
DSONIC-CO
DSONIC-CP
E&O-WB
EAH-WC
ECOFIRS-WC
ECOWLD-WA
EDUSPEC-WA
EFORCE-WA
EG-WC
EKA-WA
EKOVEST-WB
ENGTEX-WA
EWEIN-WA
FAJAR-WB
FARMBES-WB
FBMKLCI-C48
FBMKLCI-C54
FBMKLCI-C62
FBMKLCI-C66
FBMKLCI-C70
FBMKLCI-C76
FBMKLCI-C84
FBMKLCI-H57
FBMKLCI-H59
FBMKLCI-H61
FBMKLCI-H63
FBMKLCI-H67
FBMKLCI-H75
FBMKLCI-H77
FBMKLCI-H79
FBMKLCI-H89
FFHB-WB
FGV-C10
FGV-C11
FGV-C12
FGV-C13
FGV-C14
FGV-C15
FITTERS-WB
GAMUDA-C26
GAMUDA-C27
GAMUDA-WE
GASMSIA-CT
GBGAQRS-WA
GENP-WA
GENTINGC28
GENTINGC29
GENTINGC31
GENTINGC32
GENTING-WA
GLD-C10
GOB-WA
GPA-WA
GUNUNG-WB
HARBOUR-WC
HARTA-CS
HEVEA-WB
HIAPTEK-WA
CLOSE
(RM)
+/(RM)
0.085
0.095
0.280
0.010
0.110
0.440
0.370
0.355
0.355
0.200
0.325
0.195
0.125
0.030
0.050
0.070
0.025
0.080
0.150
0.110
0.100
0.135
0.135
0.310
0.100
0.030
0.125
0.005
0.050
0.105
0.060
0.050
0.115
0.180
1.110
0.375
0.050
0.060
0.065
0.160
0.220
0.130
0.050
0.040
0.040
0.005
0.240
0.320
0.010
0.045
0.065
0.075
0.075
0.115
0.230
0.050
0.030
0.190
0.110
0.155
0.175
0.030
0.010
0.075
0.060
0.155
0.210
0.040
0.115
0.380
0.130
1.110
0.545
0.020
0.620
0.365
0.255
0.165
0.180
0.090
0.100
0.030
0.075
0.090
0.070
0.070
0.020
0.040
0.105
0.050
0.110
0.060
0.150
0.235
0.115
0.300
0.125
0.280
0.345
0.365
0.265
0.195
0.105
0.165
0.115
1.220
0.020
0.250
2.700
0.090
0.065
0.120
0.315
1.680
0.155
0.140
0.030
0.110
0.305
0.020
0.925
0.055
-0.005
-0.005
-0.010
Unch
Unch
-0.015
-0.005
-0.015
-0.005
-0.005
0.005
-0.005
0.020
0.005
Unch
0.015
Unch
0.005
Unch
0.015
Unch
0.015
Unch
0.010
Unch
Unch
-0.005
Unch
Unch
Unch
-0.005
-0.015
0.010
0.010
0.020
Unch
-0.005
Unch
0.010
0.020
0.015
Unch
0.005
-0.005
-0.005
Unch
0.010
Unch
Unch
0.005
Unch
-0.005
Unch
-0.005
-0.010
0.005
0.010
0.020
0.040
0.020
0.010
Unch
-0.005
-0.005
-0.010
-0.005
-0.005
Unch
0.015
Unch
0.010
0.010
Unch
-0.005
-0.020
0.010
Unch
0.005
0.020
0.005
0.010
0.005
0.005
0.010
0.005
0.010
-0.010
-0.010
-0.005
-0.005
-0.020
-0.010
-0.010
-0.015
-0.035
-0.010
-0.005
-0.020
Unch
0.005
0.015
-0.005
Unch
Unch
Unch
-0.010
0.005
-0.010
0.100
-0.005
Unch
Unch
Unch
Unch
-0.030
-0.005
Unch
Unch
-0.015
-0.005
0.010
Unch
VOL PARENT
EXE
(000)
PRICE PRICE
1000
150
15651.1
399.1
40
111
300.6
2386.8
846.8
530
597.5
830
4421.6
681.5
378.6
82.1
151.3
349
840.8
8.8
174
259.2
2
227.6
30
1310.5
879.8
10
140.9
5507
50
30
10.1
6
6
3
60
2185.8
20
2656.6
62.2
33
108.6
343
1376.7
30
2876.2
464.4
200
848.3
50
57583.7
160
5
41
300
25371.1
23888.8
84967.8
32784.2
3963.7
1839
106.6
400
2592.9
10975.9
150.1
30
131.1
43
116
300.8
709.8
100
112
471.7
102
40
31.3
1458.6
540
40
80
157
30
153
200
749.7
468.5
27.5
390
900
36
60
120
112
8419.2
1725
575
229
108
10074.3
39.4
356.3
75
9832.2
55.1
3091.5
3
637.2
374.5
1277.8
161
1570.7
686.8
162.7
85
117.3
55
100
1940.3
2262.2
0.395 0.390
0.395 0.420
0.395 0.460
2.140 2.400
0.205 0.200
2.930 1.500
2.930 2.100
2.930 2.000
2.930 2.000
2.930 2.850
2.930 2.450
2.930 2.650
6.310 6.450
0.165 1.100
0.225 0.250
0.225 0.250
0.055 0.400
0.750 0.800
0.240 0.100
0.490 1.000
5.700 5.850
51.960 50.000
0.410 0.600
4.000 4.720
0.200 0.200
0.345 0.370
0.345 1.000
0.400 0.870
0.115 0.200
0.175 0.100
0.320 0.820
0.220 0.940
0.220 0.200
9.000 9.000
1.680 0.550
1.990 2.400
0.205 0.460
0.205 0.460
4.520 4.500
4.520 4.500
4.520 4.400
3.700 3.600
0.095 0.100
0.095 0.100
0.140 0.270
1.010 1.780
0.655 0.400
1.530 1.190
4.960 5.100
0.155 0.130
0.155 0.260
0.215 0.500
0.230 0.250
0.515 0.800
1.130 1.300
0.090 0.100
1.160 1.400
1.160 1.000
1.160 1.100
1.160 0.950
1.160 1.000
1.400 1.580
1.400 1.480
1.400 1.450
1.400 1.550
1.400 1.350
1.670 2.600
0.075 0.100
0.270 0.300
1.300 2.080
0.255 0.180
1.500 0.680
0.865 0.500
0.065 0.200
1.560 1.350
1.200 0.830
0.895 0.610
0.535 0.700
0.710 1.000
1,672 1,600
1,672 1,595
1,672 1,700
1,672 1,750
1,672 1,630
1,672 1,670
1,672 1,660
1,672 1,610
1,672 1,650
1,672 1,710
1,672 1,610
1,672 1,700
1,672 1,630
1,672 1,600
1,672 1,680
1,672 1,660
0.835 0.500
1.950 1.550
1.950 1.700
1.950 1.350
1.950 1.500
1.950 1.600
1.950 1.900
0.430 1.000
4.900 4.500
4.900 5.000
4.900 4.050
2.400 2.500
1.130 1.300
10.560 7.750
8.300 7.800
8.300 9.300
4.390 8.300
8.300 8.300
8.300 7.960
513.7 463.4
0.410 0.800
0.095 0.100
0.410 0.400
0.970 1.560
4.200 6.000
1.210 0.250
0.275 0.690
PRM
(%)
20.25
30.38
87.34
12.62
51.22
0.75
3.24
4.61
4.61
17.75
11.35
13.74
16.09
584.85
33.33
42.22
672.73
17.33
4.17
126.53
7.89
6.62
79.27
25.75
50.00
15.94
226.09
118.75
117.39
17.14
175.00
350.00
43.18
8.00
-1.19
39.45
148.78
153.66
4.16
13.72
11.95
14.86
57.89
47.37
121.43
77.97
-2.29
-1.31
3.33
12.90
109.68
167.44
41.30
77.67
35.40
66.67
25.86
2.59
18.53
1.94
8.84
21.43
8.21
16.96
21.43
20.79
68.26
86.67
53.70
89.23
21.57
19.33
20.81
238.46
26.28
-0.42
-3.35
61.68
66.20
-0.58
-0.46
2.89
6.42
1.22
2.77
2.17
-2.90
0.32
6.63
-1.65
6.24
-0.04
-0.76
6.06
4.06
-4.19
3.85
15.90
4.62
5.00
9.23
19.44
156.98
1.94
11.43
7.55
5.83
37.17
-1.04
6.99
18.70
110.93
13.28
16.14
1.08
129.27
36.84
24.39
92.27
46.67
-2.89
170.91
EXPIRY
DATE
30/12/2016
10/04/2017
08/06/2020
30/09/2016
28/08/2019
15/08/2016
28/10/2016
28/02/2017
17/02/2017
30/12/2016
30/12/2016
28/04/2017
28/04/2017
02/01/2018
19/11/2019
25/08/2023
13/07/2018
28/02/2017
13/12/2020
09/05/2022
31/01/2017
28/04/2017
18/10/2020
04/12/2023
15/06/2020
31/10/2016
22/04/2022
16/12/2016
07/07/2023
08/11/2025
12/01/2019
20/12/2019
23/10/2024
10/04/2017
08/02/2020
06/11/2019
18/07/2017
07/10/2019
30/08/2016
17/03/2017
31/01/2017
30/12/2016
17/09/2021
07/06/2021
24/04/2018
28/11/2016
03/10/2016
10/02/2017
30/09/2016
07/02/2017
04/04/2023
30/07/2021
25/11/2020
29/03/2021
10/09/2020
15/01/2025
30/08/2016
30/11/2016
30/11/2016
15/12/2016
17/02/2017
28/10/2016
30/08/2016
23/11/2016
28/10/2016
31/01/2017
21/07/2019
18/06/2019
10/09/2019
26/03/2022
24/12/2018
17/07/2019
03/11/2020
22/01/2019
25/06/2019
25/10/2017
09/06/2017
24/09/2019
13/07/2018
30/08/2016
30/09/2016
30/11/2016
30/11/2016
30/12/2016
31/01/2017
28/02/2017
30/08/2016
30/09/2016
31/10/2016
31/10/2016
30/11/2016
30/12/2016
30/12/2016
30/12/2016
28/02/2017
30/03/2017
30/09/2016
30/11/2016
14/03/2017
28/04/2017
17/03/2017
28/02/2017
12/10/2019
30/11/2016
30/11/2016
06/03/2021
30/08/2016
20/07/2018
17/06/2019
23/11/2016
30/11/2016
31/03/2017
30/12/2016
18/12/2018
29/09/2016
24/12/2019
03/06/2025
02/10/2020
03/04/2021
31/01/2017
28/02/2020
09/01/2017
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
CODE
0.115
0.810
0.315
0.550
1.040
0.540
0.835
1.430
1.150
0.730
0.645
1.000
1.500
0.915
1.270
0.880
1.740
0.640
0.995
1.420
0.915
1.110
1.600
0.515
1.040
0.230
0.010
0.030
0.270
0.140
0.140
0.170
0.215
0.110
2.320
0.040
0.270
0.225
0.210
0.085
0.150
0.935
0.105
0.185
0.075
0.130
0.265
0.065
0.170
0.025
1.550
0.025
0.865
0.125
0.585
0.185
0.210
0.800
0.190
0.640
0.450
0.045
0.470
0.150
0.245
0.200
0.135
0.100
0.185
0.090
0.240
0.025
0.235
0.195
0.110
0.390
0.360
0.460
0.405
0.185
0.610
0.325
0.225
0.120
0.350
0.080
0.150
0.245
0.145
0.605
1.260
0.100
0.360
0.240
0.145
0.140
0.240
0.035
0.465
0.385
0.235
0.100
0.145
0.115
0.130
0.045
0.050
0.125
0.270
0.205
0.110
0.415
0.095
0.335
0.200
0.120
0.310
0.040
0.295
0.185
0.205
0.120
0.600
0.415
0.390
3.140
0.065
0.305
0.190
0.175
0.305
0.190
0.310
0.615
0.450
0.260
0.495
0.955
0.025
0.060
0.175
0.110
0.450
0.150
0.275
0.400
0.355
0.470
0.725
0.400
0.930
0.025
0.005
0.020
0.155
0.040
0.105
0.060
0.040
0.045
0.813
0.010
0.150
0.040
0.115
0.020
0.030
0.120
0.010
0.015
0.005
0.020
0.055
0.025
0.135
0.010
0.350
0.010
0.260
0.060
0.130
0.015
0.170
0.470
0.025
0.260
0.215
0.025
0.210
0.045
0.130
0.100
0.020
0.050
0.075
0.075
0.085
0.005
0.030
0.140
0.105
0.155
0.035
0.245
0.130
0.010
0.305
0.100
0.060
0.030
0.290
0.010
0.020
0.165
0.135
0.235
0.500
0.020
0.115
0.025
0.110
0.035
0.075
0.010
0.120
0.145
0.050
0.020
0.040
0.060
0.060
0.020
0.020
0.030
0.150
0.015
0.085
0.255
0.010
0.160
0.075
0.030
0.130
0.015
0.120
0.005
0.145
0.010
0.330
0.105
0.185
0.705
0.095
0.355
0.220
0.475
1.040
0.535
0.835
1.430
1.150
0.640
0.645
1.000
0.035
0.090
0.205
0.120
0.510
0.150
0.275
0.440
0.370
0.505
0.790
0.400
0.930
0.060
0.005
0.025
0.155
0.090
0.115
0.075
0.070
0.050
1.570
0.015
0.165
0.085
0.180
0.035
0.095
0.510
0.030
0.020
0.030
0.025
0.065
0.025
0.170
0.015
1.450
0.010
0.710
0.065
0.145
0.015
0.190
0.800
0.030
0.330
0.375
0.030
0.310
0.105
0.220
0.135
0.030
0.060
0.100
0.085
0.100
0.015
0.040
0.155
0.110
0.360
0.160
0.395
0.250
0.145
0.610
0.325
0.065
0.035
0.350
0.010
0.045
0.180
0.135
0.550
1.020
0.050
0.260
0.130
0.145
0.140
0.145
0.010
0.345
0.260
0.060
0.040
0.085
0.105
0.115
0.025
0.025
0.050
0.265
0.020
0.085
0.270
0.045
0.160
0.185
0.045
0.290
0.020
0.145
0.010
0.175
0.010
0.370
0.380
0.380
3.030
0.085
0.350
0.215
0.405
0.940
0.515
0.760
1.430
1.150
0.600
0.585
1.000
0.025
0.060
0.175
0.110
0.450
0.150
0.275
0.400
0.355
0.470
0.725
0.400
0.930
0.040
0.005
0.025
0.155
0.090
0.105
0.060
0.065
0.045
1.550
0.015
0.165
0.055
0.180
0.035
0.080
0.485
0.020
0.015
0.015
0.020
0.060
0.025
0.170
0.010
1.400
0.010
0.705
0.065
0.145
0.015
0.190
0.770
0.030
0.330
0.370
0.030
0.300
0.105
0.215
0.130
0.025
0.050
0.085
0.075
0.085
0.005
0.035
0.145
0.110
0.350
0.145
0.310
0.235
0.140
0.550
0.280
0.060
0.035
0.290
0.010
0.040
0.180
0.135
0.535
1.010
0.050
0.255
0.105
0.135
0.105
0.130
0.010
0.335
0.260
0.050
0.035
0.075
0.100
0.115
0.020
0.020
0.050
0.250
0.015
0.085
0.270
0.045
0.160
0.185
0.045
0.285
0.020
0.140
0.010
0.160
0.010
0.370
0.370
0.370
3.000
5072WB
5169WA
7213WB
65130
65132
65136
65138
65140
65142
65148
65154
65156
65133
65137
65139
65141
65145
65147
65149
65151
65153
65155
65157
65159
65163
6238CD
7013WB
9601WD
4251WA
5225CZ
3336C1
3336CZ
0166CL
0166CQ
0166WB
0094WA
3379WB
1961C9
5249CK
7183WA
5175WA
7167WA
4383CF
4383CH
4383CI
4383CJ
5247CK
5247CO
5247CQ
3115WC
7161WA
0036WA
5171WA
7164WA
7017WB
7153CJ
7153CO
5878WB
5038CF
8494WA
5789WB
5068WA
7617WB
8583C2
8583WB
8583WC
5264CK
5264CM
5264CN
5264CO
6181WB
5189WA
115519
115522
115523
5152WA
5983WA
0081WA
1694WB
0075WA
3069WA
3662WB
5186CZ
5026WA
5576WC
3816C4
3816C5
3816C7
3816C8
9571WD
6114WB
0085WA
7595WA
2194C1
2194C2
1651C7
1651WA
0092WA
0138CN
0138CQ
0138CV
0138CW
0138CX
0138CY
0138CZ
0096WA
0096WC
0083WB
0172WA
7071WB
7071WC
5053WC
0005WA
5125WA
1295C6
5183C6
9997WB
5146WA
8311WC
5681CQ
6033CN
3042CA
1945WC
8869CO
8869CP
8869WC
WARRANTS
HIAPTEK-WB
HOHUP-WA
HOVID-WB
HSI-C30
HSI-C32
HSI-C36
HSI-C38
HSI-C40
HSI-C42
HSI-C48
HSI-C54
HSI-C56
HSI-H33
HSI-H37
HSI-H39
HSI-H41
HSI-H45
HSI-H47
HSI-H49
HSI-H51
HSI-H53
HSI-H55
HSI-H57
HSI-H59
HSI-H63
HSL-CD
HUBLINE-WB
HWGB-WD
IBHD-WA
IHH-CZ
IJM-C1
IJM-CZ
INARI-CL
INARI-CQ
INARI-WB
INIX-WA
INSAS-WB
IOICORP-C9
IOIPG-CK
IRETEX-WA
IVORY-WA
JOHOTIN-WA
JTIASA-CF
JTIASA-CH
JTIASA-CI
JTIASA-CJ
KAREX-CK
KAREX-CO
KAREX-CQ
KBUNAI-WC
KERJAYA-WA
KGROUP-WA
KIMLUN-WA
KNM-WA
KOMARK-WB
KOSSAN-CJ
KOSSAN-CO
KPJ-WB
KSL-CF
LBICAP-WA
LBS-WB
LUSTER-WA
MAGNA-WB
MAHSING-C2
MAHSING-WB
MAHSING-WC
MALAKOF-CK
MALAKOF-CM
MALAKOF-CN
MALAKOF-CO
MALTON-WB
MAXWELL-WA
MAYBANKC19
MAYBANKC22
MAYBANKC23
MBL-WA
MBMR-WA
MEGASUN-WA
MENANG-WB
MEXTER-WA
MFCB-WA
MFLOUR-WB
MHB-CZ
MHC-WA
MINHO-WC
MISC-C4
MISC-C5
MISC-C7
MISC-C8
MITRA-WD
MKH-WB
MLAB-WA
MLGLOBAL-WA
MMCCORP-C1
MMCCORP-C2
MRCB-C7
MRCB-WA
MTOUCHE-WA
MYEG-CN
MYEG-CQ
MYEG-CV
MYEG-CW
MYEG-CX
MYEG-CY
MYEG-CZ
NEXGRAM-WA
NEXGRAM-WC
NOTION-WB
OCK-WA
OCR-WB
OCR-WC
OSK-WC
PALETTE-WA
PANTECH-WA
PBBANK-C6
PCHEM-C6
PENSONI-WB
PERWAJA-WA
PESONA-WC
PETDAG-CQ
PETGAS-CN
PETRONM-CA
PJDEV-WC
PMETAL-CO
PMETAL-CP
PMETAL-WC
CLOSE
(RM)
+/(RM)
0.090
0.350
0.215
0.475
1.040
0.530
0.830
1.430
1.150
0.600
0.640
1.000
0.030
0.085
0.175
0.110
0.450
0.150
0.275
0.400
0.355
0.470
0.725
0.400
0.930
0.055
0.005
0.025
0.155
0.090
0.115
0.075
0.065
0.045
1.550
0.015
0.165
0.060
0.180
0.035
0.095
0.505
0.020
0.020
0.025
0.020
0.065
0.025
0.170
0.015
1.450
0.010
0.705
0.065
0.145
0.015
0.190
0.800
0.030
0.330
0.375
0.030
0.310
0.105
0.220
0.135
0.030
0.060
0.095
0.080
0.100
0.010
0.035
0.145
0.110
0.350
0.160
0.395
0.245
0.145
0.555
0.325
0.065
0.035
0.325
0.010
0.040
0.180
0.135
0.545
1.010
0.050
0.255
0.115
0.140
0.125
0.135
0.010
0.345
0.260
0.060
0.040
0.080
0.100
0.115
0.025
0.025
0.050
0.260
0.015
0.085
0.270
0.045
0.160
0.185
0.045
0.285
0.020
0.140
0.010
0.160
0.010
0.370
0.370
0.370
3.000
0.005
0.005
-0.005
0.085
0.125
0.075
0.095
0.040
0.040
0.030
0.070
0.045
-0.010
-0.025
-0.055
-0.030
-0.095
-0.015
-0.035
-0.065
-0.040
-0.070
-0.090
-0.045
-0.110
0.010
Unch
Unch
-0.010
0.005
0.010
Unch
-0.015
-0.005
-0.010
Unch
Unch
-0.010
0.005
Unch
0.015
0.035
-0.005
0.005
0.010
-0.005
0.005
-0.010
0.010
Unch
0.040
Unch
-0.005
Unch
-0.005
Unch
0.010
0.050
Unch
Unch
0.005
Unch
0.010
Unch
Unch
0.005
0.010
0.005
0.010
0.005
0.010
0.005
Unch
-0.005
0.005
Unch
0.010
0.105
0.005
0.005
-0.025
0.055
Unch
0.005
0.090
Unch
Unch
0.005
-0.005
-0.005
-0.010
-0.005
-0.005
0.010
0.010
0.025
0.005
-0.005
0.020
0.035
0.005
0.005
0.010
0.005
0.010
Unch
Unch
Unch
Unch
-0.015
-0.005
Unch
Unch
-0.010
0.010
Unch
Unch
-0.005
Unch
0.005
0.005
Unch
Unch
-0.005
-0.010
-0.010
VOL PARENT
EXE
(000)
PRICE PRICE
4953.9
65.5
254.9
15190.6
285
82
508.7
5
5
244.3
98
5
2938.2
1025.7
11805.7
295
1766.1
88
15
296
40
62
310.7
20
5
7394
1200
42
40.8
114.4
695
10582.8
9.2
595
213.1
900
66.8
6079.1
10
58
3468.2
859
15975.2
1893.1
48911.2
1555
116.8
110
10.9
216
248.5
1050
35
90.9
214.9
10
40
66.1
710
231.4
53
580
198.5
568
126.4
84.9
50
3483.1
1100.2
5116
846.3
10024.6
1691.2
97.8
220
120.5
241
100
1248.3
1220.9
1416.1
1431.9
300.1
4
12844.3
500
1279.1
20
663.6
471.8
85.1
393
165
9327.3
227
31231.6
29246.4
1549.8
55
15
257
515
20134.9
340
30
205
40
35
19174.4
201.2
47.1
66.8
30
3
100
21
211
12.5
255
100
50
400
0.2
416
221
112.8
0.275
0.815
0.400
11,682
11,682
11,682
11,681
11,682
11,682
11,681
11,681
11,682
11,682
11,682
11,682
11,682
11,682
11,682
11,682
11,682
11,682
11,681
11,681
11,682
11,682
1.850
0.005
0.060
0.520
6.590
3.410
3.410
3.090
3.090
3.090
0.050
0.640
4.400
2.400
0.235
0.430
2.260
1.200
1.200
1.200
1.200
2.460
2.460
2.460
0.055
2.360
0.045
1.780
0.410
0.375
6.790
6.790
4.310
1.150
1.350
1.610
0.070
0.980
1.580
1.580
1.580
1.660
1.660
1.660
1.660
0.600
0.035
7.980
7.980
7.980
0.955
2.420
0.415
0.815
0.240
2.030
1.550
0.990
0.800
0.700
7.650
7.650
7.650
7.650
1.390
2.640
0.095
0.620
2.230
2.230
1.260
1.260
0.100
2.050
2.050
2.050
2.050
2.050
2.050
2.050
0.055
0.055
0.410
0.840
0.375
0.375
1.570
0.065
0.550
19.640
6.600
0.695
0.110
0.375
23.340
22.000
3.660
1.330
4.110
4.110
4.110
0.500
0.600
0.180
22,400
21,000
23,200
21,800
20,400
21,200
23,000
23,400
22,000
19,800
19,200
20,600
18,600
21,400
18,000
19,400
20,800
19,000
20,400
21,800
19,600
22,400
2.000
0.010
0.180
1.410
6.670
3.450
3.700
2.864
3.500
1.600
0.100
1.000
4.700
2.100
0.800
0.750
2.280
2.000
1.600
1.700
1.500
2.300
3.320
2.200
0.131
0.880
0.100
1.680
0.980
0.300
8.000
6.400
4.010
1.400
1.000
1.250
0.100
0.900
1.450
1.440
2.100
1.680
1.600
1.600
1.700
1.000
0.400
8.600
8.150
8.400
0.800
3.200
0.100
1.000
0.130
2.220
2.060
1.000
1.560
0.500
9.500
8.600
7.800
7.500
1.090
1.890
0.100
0.500
2.100
2.100
1.220
2.300
0.890
1.225
1.400
2.250
2.350
1.900
2.150
2.000
0.100
0.100
1.000
0.710
0.350
0.500
1.800
0.040
0.600
18.000
6.900
0.600
1.000
0.250
24.860
21.200
6.000
1.000
2.700
3.100
1.100
PRM
(%)
114.55
16.56
-1.25
95.40
87.77
102.68
93.01
85.64
90.33
101.51
105.24
96.03
69.72
65.01
77.68
60.07
86.65
55.24
68.18
81.13
65.38
78.25
92.20
70.86
98.91
12.57
200.00
241.67
200.96
6.68
7.92
12.90
6.15
19.09
1.94
130.00
82.03
11.59
10.00
255.32
96.51
23.23
73.33
36.67
51.04
30.00
4.07
40.38
10.16
165.45
-1.27
144.44
33.99
154.88
18.67
20.91
13.84
11.60
24.35
-1.48
0.93
85.71
23.47
-1.58
5.06
41.46
4.82
7.23
4.97
12.05
83.33
1,072
8.87
9.76
12.16
20.42
38.84
19.28
52.76
14.58
36.70
53.87
14.14
99.38
17.86
25.10
15.56
11.37
6.86
17.63
9.85
57.89
21.77
4.48
13.00
16.67
93.25
800.00
1.83
0.00
17.07
23.41
7.51
18.05
17.20
127.27
127.27
156.10
15.48
-2.67
56.00
31.85
30.77
38.18
-0.81
7.95
27.34
827.27
4.00
7.20
5.09
67.21
3.01
1.70
6.93
-0.24
EXPIRY
DATE
23/06/2021
21/12/2018
05/06/2018
29/09/2016
29/09/2016
28/10/2016
28/10/2016
28/10/2016
29/11/2016
29/12/2016
26/01/2017
26/01/2017
30/08/2016
29/09/2016
29/09/2016
28/10/2016
28/10/2016
29/11/2016
29/11/2016
29/11/2016
29/12/2016
29/12/2016
29/12/2016
26/01/2017
26/01/2017
11/11/2016
20/12/2020
15/03/2021
08/10/2019
28/02/2017
31/03/2017
28/10/2016
28/10/2016
28/10/2016
17/02/2020
16/11/2020
25/02/2020
30/12/2016
15/12/2016
10/06/2019
26/04/2017
21/11/2017
31/01/2017
30/09/2016
28/11/2016
30/09/2016
28/10/2016
31/01/2017
31/01/2017
20/10/2023
20/12/2017
02/07/2018
12/03/2024
15/11/2017
21/01/2020
28/10/2016
13/01/2017
23/01/2019
11/11/2016
17/04/2018
04/10/2020
03/06/2022
04/09/2020
30/09/2016
16/03/2018
21/02/2020
30/08/2016
28/11/2016
30/12/2016
31/01/2017
29/06/2018
24/03/2020
30/12/2016
31/01/2017
17/03/2017
28/11/2022
14/06/2017
29/04/2019
09/07/2019
17/09/2018
08/04/2020
09/05/2017
15/12/2016
28/07/2017
02/08/2021
28/10/2016
30/12/2016
30/12/2016
31/05/2017
23/08/2020
29/12/2017
24/04/2020
27/10/2019
30/09/2016
13/01/2017
31/03/2017
14/09/2018
17/01/2018
30/08/2016
30/08/2016
28/10/2016
23/11/2016
31/10/2016
30/12/2016
14/03/2017
16/05/2022
15/01/2024
02/05/2017
15/12/2020
02/09/2016
24/07/2021
22/07/2020
20/03/2018
21/12/2020
30/09/2016
30/11/2016
20/01/2024
28/02/2022
27/01/2020
31/10/2016
31/03/2017
15/12/2016
04/12/2020
15/12/2016
17/02/2017
22/08/2019
Ch
dat
SH
Th
sus
by
offs
tra
and
0.9
po
imp
ma
an
we
to
Se
inve
as
by
bo
Sh
lon
aid
and
En
10%
Jul
Bu
Ma
Y
H
1
0
0
0
0
0
0
0
0
2
0
5
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
1
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
Markets 2 9
B U R S A M A L AY S I A E Q U I T Y D E R I VAT I V E S
RY
ATE
021
018
018
016
016
016
016
016
016
016
017
017
016
016
016
016
016
016
016
016
016
016
016
017
017
016
020
021
019
017
017
016
016
016
020
020
020
016
016
019
017
017
017
016
016
016
016
017
017
023
017
018
024
017
020
016
017
019
016
018
020
022
020
016
018
020
016
016
016
017
018
020
016
017
017
022
017
019
019
018
020
017
016
017
021
016
016
016
017
020
017
020
019
016
017
017
018
018
016
016
016
016
016
016
017
022
024
017
020
016
021
020
018
020
016
016
024
022
020
016
017
016
020
016
017
019
Shanghai Composite
Hang Seng
Index points
3,004.28
5800
+27.58
(+0.93%)
4825
3850
28900
1900
Aug 8, 2016
17625
22350
14450
15800
+348.67
(+1.57%)
Mar 1, 2010
Aug 8, 2016
YEAR
LOW
DAY
HIGH
DAY
LOW
CODE
1.110
0.280
0.130
0.150
0.435
0.540
0.110
0.090
0.035
2.020
0.295
5.100
0.010
0.070
0.150
0.100
0.115
0.138
0.035
0.150
0.530
0.160
0.465
0.200
0.050
0.115
0.275
0.085
0.110
0.135
0.130
0.965
0.255
1.000
0.155
0.110
0.105
0.140
0.270
0.100
0.060
0.120
0.120
0.145
0.165
0.430
0.385
0.310
0.345
0.615
0.020
0.040
0.125
0.160
0.405
0.055
0.025
0.015
0.310
0.235
4.500
0.005
0.020
0.010
0.075
0.065
0.019
0.025
0.060
0.090
0.070
0.270
0.025
0.005
0.005
0.010
0.025
0.030
0.120
0.125
0.545
0.050
0.730
0.100
0.055
0.040
0.060
0.005
0.010
0.010
0.010
0.005
0.090
0.115
0.060
0.045
0.005
0.140
0.740
0.170
0.085
0.140
0.400
0.495
0.060
0.025
0.025
0.600
0.275
4.650
0.010
0.025
0.020
0.100
0.080
0.030
0.035
0.105
0.260
0.080
0.310
0.045
0.005
0.005
0.025
0.030
0.030
0.120
0.130
0.580
0.060
0.760
0.140
0.055
0.045
0.080
0.035
0.020
0.025
0.030
0.020
0.145
0.165
0.095
0.070
0.005
0.195
0.710
0.155
0.080
0.130
0.400
0.470
0.060
0.025
0.020
0.550
0.270
4.640
0.005
0.020
0.015
0.100
0.065
0.030
0.030
0.095
0.260
0.080
0.305
0.030
0.005
0.005
0.015
0.025
0.030
0.120
0.125
0.575
0.055
0.760
0.135
0.055
0.045
0.080
0.020
0.020
0.015
0.010
0.020
0.120
0.140
0.085
0.060
0.005
0.190
7088WB
4634CV
4634CW
4634CZ
7168WA
8966WA
7145WA
0007WA
0007WB
6807WB
7134WA
7765WA
0110WA
5256WA
7232WA
1066CV
5270WA
0133WC
0133WD
5157WA
7073WA
0055WA
7246WA
4197C3
0060WA
521815
521817
521825
521826
521828
521829
7155WA
0117WA
5242WA
0093WA
1201WA
1201WB
0148WB
710610
710612
710613
710615
710616
710618
710619
7106C3
7106C4
7106C8
7082WB
WARRANTS
POHUAT-WB
POS-CV
POS-CW
POS-CZ
PRG-WA
PRLEXUS-WA
PSIPTEK-WA
PUC-WA
PUC-WB
PUNCAK-WB
PWF-WA
RAPID-WA
RA-WA
REACH-WA
RESINTC-WA
RHBBANK-CV
RSENA-WA
SANICHI-WC
SANICHI-WD
SAUDEE-WA
SEACERA-WA
SERSOL-WA
SIGN-WA
SIME-C3
SKH-WA
SKPETROC15
SKPETROC17
SKPETROC25
SKPETROC26
SKPETROC28
SKPETROC29
SKPRES-WA
SMRT-WA
SOLID-WA
SOLUTN-WA
SUMATEC-WA
SUMATEC-WB
SUNZEN-WB
SUPERMX-C10
SUPERMX-C12
SUPERMX-C13
SUPERMX-C15
SUPERMX-C16
SUPERMX-C18
SUPERMX-C19
SUPERMX-C3
SUPERMX-C4
SUPERMX-C8
SYF-WB
CLOSE
(RM)
+/(RM)
0.740
0.165
0.085
0.140
0.400
0.470
0.060
0.025
0.025
0.550
0.275
4.640
0.005
0.025
0.015
0.100
0.065
0.030
0.030
0.095
0.260
0.080
0.305
0.045
0.005
0.005
0.025
0.025
0.030
0.120
0.125
0.575
0.060
0.760
0.140
0.055
0.045
0.080
0.030
0.020
0.025
0.030
0.020
0.145
0.165
0.095
0.070
0.005
0.190
0.050
0.005
Unch
Unch
Unch
-0.020
Unch
-0.005
Unch
0.050
-0.005
-0.030
Unch
Unch
-0.005
Unch
-0.005
Unch
Unch
-0.010
-0.005
-0.005
Unch
0.010
Unch
Unch
0.005
Unch
Unch
-0.010
-0.025
-0.005
Unch
-0.050
0.005
Unch
0.005
0.005
0.010
0.010
0.010
0.020
Unch
0.025
0.030
0.015
0.015
Unch
0.005
VOL PARENT
EXE
(000)
PRICE PRICE
874.6
12112
310
478.6
6.5
37.1
10
11.4
219.2
14.3
234
451.2
1774.2
590
571.4
30
20710.1
30
5879.3
553.9
30
30
221.5
10559.2
810
300
3843.8
300
800
25
71.7
35
301
1
416.5
172.8
700
130
24494.4
30
10029.1
16023.5
30
5337.2
15956
1073
1271.2
10
24.5
1.690
3.050
3.050
3.050
1.110
1.450
0.125
0.065
0.065
1.130
0.690
5.790
0.010
0.680
0.440
5.010
0.410
0.085
0.085
0.315
0.890
0.125
0.995
7.700
0.060
1.420
1.420
1.420
1.420
1.420
1.420
1.210
0.175
1.380
0.245
0.095
0.095
0.235
2.280
2.280
2.280
2.280
2.280
2.280
2.280
2.280
2.280
2.280
0.560
1.000
2.770
3.000
3.000
0.750
1.200
0.100
0.100
0.100
1.000
0.620
1.000
0.170
0.750
0.500
5.400
0.500
0.210
1.000
0.500
1.000
0.180
0.970
7.900
0.100
2.200
1.700
2.000
1.850
1.400
1.400
0.650
0.180
0.500
0.200
0.320
0.175
0.250
3.170
4.000
4.000
3.100
2.750
2.200
2.200
2.000
2.200
3.000
0.700
PRM
(%)
2.96
1.64
8.11
19.02
3.60
15.17
28.00
92.31
92.31
37.17
29.71
-2.59
1,650
13.97
17.05
15.77
37.80
182.35
1,112
88.89
41.57
108.00
28.14
4.94
75.00
56.16
24.12
47.01
35.56
19.72
16.20
1.24
37.14
-8.70
38.78
294.74
131.58
40.43
44.30
80.70
80.92
43.20
25.00
12.39
14.58
4.39
8.77
32.46
58.93
10,172.06
4630
16,650.57
+396.12
(+2.44%)
3800
8100
Index points
6290
5460
11275
22,494.76
Index points
20800
25625 21,056.93
19075
Mar 1, 2010
ASX 200
Nikkei 225
Index points
3,087.842
2875
Mar 1, 2010
Aug 8, 2016
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
CODE
0.275
0.560
0.100
0.155
0.200
0.125
0.165
0.810
2.990
0.180
0.165
0.285
0.765
0.460
0.080
1.050
0.160
0.225
0.470
0.120
0.170
0.060
0.390
0.250
0.380
0.150
0.115
0.125
0.055
0.130
0.145
0.115
0.120
0.060
0.250
0.240
0.285
0.175
0.150
0.150
0.080
0.515
0.165
0.290
0.280
0.095
0.075
0.085
0.120
0.080
0.450
0.195
0.155
0.170
0.045
0.005
0.100
0.055
0.135
0.360
0.600
0.055
0.040
0.105
0.300
0.305
0.010
0.005
0.035
0.080
0.070
0.040
0.025
0.005
0.195
0.150
0.020
0.070
0.055
0.030
0.025
0.015
0.135
0.015
0.005
0.020
0.090
0.011
0.022
0.020
0.010
0.105
0.015
0.195
0.055
0.100
0.130
0.045
0.015
0.040
0.025
0.075
0.300
0.075
0.180
0.195
0.085
0.110
0.115
0.120
0.165
0.395
2.910
0.090
0.125
0.250
0.695
0.460
0.025
0.005
0.070
0.100
0.095
0.040
0.085
0.030
0.310
0.160
0.165
0.105
0.100
0.125
0.055
0.030
0.145
0.015
0.010
0.020
0.095
0.190
0.205
0.040
0.025
0.135
0.055
0.305
0.070
0.175
0.180
0.070
0.020
0.060
0.120
0.075
0.325
0.125
0.165
0.195
0.080
0.110
0.105
0.115
0.160
0.380
2.880
0.090
0.115
0.245
0.685
0.450
0.015
0.005
0.055
0.095
0.090
0.040
0.075
0.025
0.285
0.160
0.130
0.080
0.075
0.060
0.035
0.030
0.145
0.015
0.005
0.020
0.090
0.175
0.185
0.035
0.025
0.135
0.050
0.295
0.060
0.175
0.180
0.055
0.015
0.055
0.090
0.075
0.320
0.115
1538WB
8524WB
0132WA
534726
534727
534728
534729
7252WA
7034WA
7889WB
486312
0101WB
8397WC
7285WA
7113C1
7113C3
7113C6
7113C7
7113CW
7173WA
5054WA
0118WA
5401WA
5042WB
514818
514826
514827
514828
514829
4588CW
4588CY
5243C1
5243C3
5243C5
7091WA
0069WB
0069WC
6963CA
6963CB
6963CH
0066WA
6963WA
9679CX
9679WD
9679WE
5246CN
5155WA
0165WA
7020WB
6742CW
6742WB
2283WA
WARRANTS
SYMLIFE-WB
TALIWRK-WB
TDEX-WA
TENAGA-C26
TENAGA-C27
TENAGA-C28
TENAGA-C29
TEOSENG-WA
TGUAN-WA
THRIVEN-WB
TM-C12
TMCLIFE-WB
TNLOGIS-WC
TOMYPAK-WA
TOPGLOV-C1
TOPGLOV-C3
TOPGLOV-C6
TOPGLOV-C7
TOPGLOV-CW
TOYOINK-WA
TRC-WA
TRIVE-WA
TROP-WA
TSRCAP-WB
UEMS-C18
UEMS-C26
UEMS-C27
UEMS-C28
UEMS-C29
UMW-CW
UMW-CY
UMWOG-C1
UMWOG-C3
UMWOG-C5
UNIMECH-WA
VIVOCOM-WB
VIVOCOM-WC
VS-CA
VS-CB
VS-CH
VSOLAR-WA
VS-WA
WCT-CX
WCT-WD
WCT-WE
WPRTS-CN
XINQUAN-WA
XOX-WA
YKGI-WB
YTLPOWR-CW
YTLPOWR-WB
ZELAN-WA
5,537.842
+40.432
(+0.74%)
4,686.53
Mar 1, 2010
CLOSE
(RM)
0.180
0.195
0.085
0.110
0.115
0.120
0.160
0.395
2.880
0.090
0.125
0.250
0.685
0.450
0.020
0.005
0.065
0.100
0.095
0.040
0.080
0.025
0.295
0.160
0.165
0.080
0.085
0.100
0.040
0.030
0.145
0.015
0.005
0.020
0.095
0.185
0.205
0.040
0.025
0.135
0.050
0.305
0.065
0.175
0.180
0.055
0.020
0.060
0.120
0.075
0.325
0.120
+/(RM)
Aug 8, 2016
VOL PARENT
EXE
(000)
PRICE PRICE
0.020
39.9
0.005
105
-0.005
255.9
0.005
0.5
0.015
110.4
0.010
270
0.005
80.5
0.005
96.1
Unch
97.2
-0.005
9
0.005
88.4
0.005
617
-0.005
916
Unch
253
0.005
7467.3
Unch
50
0.005
7600.2
Unch
230
Unch
1866.3
-0.005
15.6
-0.005
1268.7
Unch
910.5
-0.015
21.3
0.005
18
0.055
531
0.010
410
0.010 18227.1
0.045 127932.8
0.010 83111.9
Unch
30
0.005
100
-0.025
100
Unch
196.6
-0.035
100
-0.005
420
0.005 28216.4
0.005
3337.6
Unch
321
0.005
43
-0.005
35.2
-0.005
100
0.005
1689.8
Unch
712
-0.005
0.4
-0.005
220
-0.005
1983
0.005
183
Unch
948
0.025 14415.6
Unch
200
Unch
20
Unch
701.8
0.695
1.440
0.155
14.580
14.580
14.580
14.580
1.190
4.120
0.240
6.800
0.875
1.660
1.740
4.550
4.550
4.550
4.550
4.550
0.530
0.445
0.085
1.060
0.460
1.130
1.130
1.130
1.130
1.130
5.860
6.070
0.890
0.890
0.890
1.110
0.290
0.290
1.350
1.350
1.350
0.090
1.350
1.540
1.540
1.540
4.420
0.135
0.145
0.310
1.410
1.410
0.185
Please refer to the bursa malaysia website for the prices of Loan stocks, bonds and overseas structure warrants
1.100
1.700
0.110
12.880
13.700
14.400
15.100
1.350
1.500
0.640
6.500
0.750
1.000
2.290
7.000
7.660
5.150
4.950
4.040
1.500
0.500
0.100
1.000
0.700
0.930
1.100
0.980
1.050
1.250
7.000
5.700
1.180
1.070
1.300
1.500
0.240
0.100
1.380
1.480
1.200
0.120
1.650
1.600
1.710
2.080
4.250
1.000
0.200
0.500
1.400
1.140
0.250
PRM
(%)
84.17
31.60
25.81
-0.34
1.46
4.53
10.15
46.64
6.31
204.17
1.10
14.29
1.51
57.47
59.12
68.85
20.33
17.58
4.45
190.57
30.34
47.06
22.17
86.96
4.20
7.96
4.78
19.47
19.47
22.01
5.85
37.64
21.07
49.44
43.69
46.55
5.17
11.11
15.19
13.89
88.89
44.81
12.34
22.40
46.75
-0.11
655.56
79.31
100.00
4.61
3.90
100.00
EXPIRY
DATE
11/11/2020
11/11/2018
21/09/2018
30/08/2016
30/08/2016
28/02/2017
30/11/2016
29/01/2020
09/10/2019
05/10/2020
30/11/2016
21/06/2019
26/12/2018
21/06/2021
31/01/2017
15/08/2016
28/02/2017
30/11/2016
28/10/2016
20/04/2018
20/01/2017
06/01/2017
06/12/2019
28/12/2020
30/08/2016
30/09/2016
30/09/2016
28/11/2016
28/10/2016
31/01/2017
31/05/2017
28/11/2016
31/10/2016
15/12/2016
18/09/2018
07/09/2018
22/01/2020
28/10/2016
28/10/2016
31/01/2017
01/12/2017
06/01/2019
30/12/2016
11/12/2017
27/08/2020
30/09/2016
24/06/2019
10/02/2019
28/05/2020
31/05/2017
11/06/2018
25/01/2019
30 Markets
Trading themes
SHARES ACQUIRED
(DISPOSED)
SHARES HELD
AFTER CHANGE
TRANSACTION
DATE
1,340,174,910
67,500,000
2/8
2/8
41,081,200
BURSA MALAYSIA
CAPITALAND MALAYSIA
MALL TRUST
CAPITALAND MYS MALL TRUST
CIMB GROUP
37,662,094
197,473,200
30/6, 4, 5,
11 & 13/7
29/7 & 2/8
3/8
CIMB GROUP
AXIATA GROUP
BERJAYA AUTO
BORNEO AQUA HARVEST
COMPUGATES
CSC STEEL
DESTINI
DIGI.COM
DIGI.COM
EG INDUSTRIES
DIRECTOR/SUBSTANTIAL
SHAREHOLDER
239,334,400
1,447,296,127
723,666,164
2/8
11, 12, 15
& 18/7
20 TO 22/7
426,658,910
30,437,500
80,367,200
915,902,640
513,730,400
5/8
1 TO 4/8
2 TO 4/8
2/8
2 & 3/8
11,108,700
1/8
52,500,000
182,050,900
102,359,400
121,245,100
93,734,000
257,016,513
676,654,300
285,931,600
2/8
2/8
1, 4, 5, 8/4,
28/6 & 4/8
2/8
2/8
2 & 3/8
413,006,373
253,895,586
70,200,000
262,900,074
35,322,700
732,114,433
619,841,300
1/8
2 & 3/8
223,197,400
152,769,800
197,860,103
1/8
2/8
2/8
500,000
600,000
5,250,644
285,200
243,400
(1,244,500)
214,615,100
79,045,779
495,105,110
58,562,200
63,535,100
360,880,800
2/8
2/8
1 & 2/8
3/8
2/8
1/8
(1,175,000)AMANAHRAYA TRUSTEES
- SKIM AMANAH SAHAM BUMIPUTERA
EMPLOYEES PROVIDENT FUND BOARD
AMANAHRAYA TRUSTEES
- SKIM AMANAH SAHAM BUMIPUTERA
LEMBAGA TABUNG HAJI
DATO TAN WEI LIAN
EMPLOYEES PROVIDENT FUND BOARD
AMANAHRAYA TRUSTEES
- SKIM AMANAH SAHAM BUMIPUTERA
EMPLOYEES PROVIDENT FUND BOARD
EMPLOYEES PROVIDENT FUND BOARD
EMPLOYEES PROVIDENT FUND BOARD
269,544,100
2 & 3/8
508,834,930
474,118,300
2/8
2 & 3/8
1,892,100
(8,155,000)
TH PLANTATIONS
TIGER SYNERGY
UMW
UMW
844,000
200,000
(3,343,137)
568,000
UNITED PLANTATIONS
WAH SEONG CORPORATION
YTL CORPORATION
(298,300)
(692,300)
(1,000,000)
651,031,131
1 TO 3/8
390,059,900
4/8
189,411,756 29/7, 1 & 2/8
487,012,700
2/8
26,912,948
45,490,081
697,585,247
2/8
2/8
2/8
While every eort is made to ensure accuracy, the information presented is not an exhaustive list and is not an ocial record of shareholder
lings. Direct and indirect share are combined due to space constraints. Readers who are interested should check the ocial lings led with
Bursa Malaysia.
Note: * denotes Ace Market
US manufacturing rebound
The US economy lost about a third of its manufacturing jobs from 2000 to 2010. But in the
last five years, hard hit states like North Carolina and the nation overall are showing slow
but steady growth in manufacturing jobs.
UMW-CY
KUB
DANCO
HLIND
PAOS
MFCB-WA
SUPERMX-C18
DNEX-WD
YEN
MAYBANKC23
DRBHCOMC22
MRCB-C7
HIGH
(RM)
LOW
(RM)
CLOSE
(RM)
VOLUME
('000)
0.145
0.450
0.950
9.550
1.120
0.610
0.145
0.095
0.965
0.110
0.210
0.140
0.145
0.430
0.935
9.440
1.050
0.550
0.120
0.075
0.940
0.110
0.175
0.105
0.145
0.445
0.940
9.550
1.080
0.555
0.145
0.075
0.960
0.110
0.175
0.125
100
10960.2
1454.8
99.7
384.4
1416.1
5337.2
57583.7
1920.1
220
3963.7
31231.6
This table shows stocks that are trading near their year high. This
could suggest a build-up in buying momentum, or the possibility that
prot-taking activities could set in later.
STOCK
HSI-H39
HSI-H45
FBMKLCI-H79
HSI-H33
CHINA50-CN
OCR-WC
FBMKLCI-H57
SP500-H2
FBMKLCI-H77
OCR
DOLPHIN-WA
HSI-H37
HIGH
(RM)
LOW
(RM)
CLOSE
(RM)
VOLUME
('000)
0.205
0.510
0.235
0.035
0.225
0.085
0.020
0.440
0.150
0.385
0.115
0.090
0.175
0.450
0.235
0.025
0.220
0.085
0.020
0.440
0.145
0.370
0.115
0.060
0.175
0.450
0.235
0.030
0.220
0.085
0.020
0.440
0.150
0.375
0.115
0.085
11805.7
1766.1
60
2938.2
30
47.1
200
2.5
36
3585.6
5
1025.7
This table shows stocks that are trading near their year low. This
could suggest a build-up in selling momentum, or the possibility that
bargain hunting could set in later.
NZ $
EURO
EURO
0.643
1.554
US
SWISS
AUST
MSIA
CHINA
BANGLH
DENMK
UAE
0.961
0.961
0.934
2.8801
4.749
55.820
4.784
2.618
9,360
47.650
72.929
6.051
33.429
2.596
2.673
6.120
24.937
5.530
1.459
1.493
1.494
1.451
4.4767
7.381
86.764
7.435
4.069
14,549
74.065
113.357
9.405
51.960
4.035
4.155
9.513
38.761
8.595
7.757
STERLING
1.832
1.179
1.306
1.282
CANADA $
1.066
0.686
0.760
0.746
0.582
BRUNEI $
1.041
0.670
0.742
0.729
0.568
0.977
SINGAPORE $
1.041
0.669
0.742
0.728
0.568
0.976
1.000
AUSTRALIA $
1.071
0.689
0.764
0.750
0.585
1.005
1.029
1.029
MALAYSIA RM
0.347
0.223
0.248
0.243
0.190
0.326
0.334
0.334
0.324
21.059
13.548
15.013
14.738
11.494
19.762
20.228
20.238
19.661
60.6520
1.791
1.153
1.277
1.254
0.978
1.681
1.721
1.722
1.673
5.1596
8.507
20.905
13.449
14.903
14.630
11.410
19.617
20.080
20.089
19.517
60.2080
99.27
38.197
24.574
27.230
26.732
20.847
35.843
36.690
36.707
35.661 110.0098
181.38
2,132
182.72
0.107
0.069
0.076
0.075
0.058
0.100
0.103
0.103
0.100
0.3077
0.507
5.964
0.511
0.280
2.099
1.350
1.496
1.469
1.145
1.969
2.016
2.017
1.959
6.0443
9.966
117.146
10.039
5.494
0.982
0.766
1.316
1.347
1.348
1.310
4.0400
6.661
78.300
6.710
3.672
13,130
66.840
102.299
8.487
46.891
3.641
3.750
8.585
34.980
0.780
1.341
1.372
1.373
1.334
4.1153
6.785
79.759
6.835
3.741
13,374
68.086
104.206
8.646
47.765
3.709
3.820
8.745
35.632
7.901
1.719
1.760
1.761
1.711
5.2770
8.700
102.275
8.765
4.797
17,150
87.305
133.622
11.086
61.249
4.756
4.898
11.213
45.690
10.132
1.024
1.024
0.995
3.0692
5.060
59.485
5.098
2.790
9,975
50.778
77.717
6.448
35.623
2.766
2.849
6.522
26.574
5.893
1.000
0.972
2.9984
4.944
58.113
4.980
2.726
9,745
49.607
75.924
6.299
34.802
2.702
2.783
6.371
25.961
5.757
0.972
2.9970
4.941
58.085
4.978
2.724
9,740
49.584
75.889
6.296
34.785
2.701
2.782
6.368
25.949
5.754
3.0849
5.086
59.789
5.124
2.804
10,026
51.038
78.115
6.481
35.806
2.780
2.864
6.555
26.710
5.923
1.0000
1.649
19.381
1.661
0.909
3,250
16.545
25.322
2.101
11.607
0.901
0.928
2.125
8.658
1.920
1,176
100.737
55.133
1,536
127.420
703.971
54.665
56.300
128.882
525.148
116.448
8.570
4.690
16,768
85.364
130.650
10.840
59.886
4.650
4.789
10.964
44.674
9.906
54.730
195,671
996.11
1,525
126.49
698.82
54.26
55.89
127.94
521.30
115.60
1,820
2,786
231.11
1,277
99.15
102.12
233.76
952.51
211.21
5.091
7.791
0.646
3.571
0.277
0.286
0.654
2.664
0.591
153.051
12.698
70.154
5.448
5.611
12.844
52.334
11.605
1,167
197,114 1,003.458
357,523
19,643
1.371
0.882
0.978
0.960
0.748
1.287
1.317
1.318
1.280
3.9492
6.511
76.540
6.559
3.590
12,835
65.338
16.527
10.633
11.782
11.567
9.020
15.509
15.875
15.883
15.430
47.6000
78.481
923
79.059
43.269
154,696
787.519
1,205
2.793
2.991
1.925
2.133
2.094
1.633
2.807
2.873
2.875
38.524
24.784
27.463
26.961
21.026
36.150
37.004
37.021
8.297
8.6157
14.205
166.983
14.310
7.832
28,000
142.543
218.163
18.100
35.966 110.9524
182.933
2,150
184.282
100.857
360,586
1,836
2,809
233.093
45.837
3.559
3.666
8.392
34.194
7.582
552.480
42.901
44.184
101.147
412.139
91.389
7.765
1,288
7.997
18.308
74.598
16.542
102.991
235.768
960.668
213.022
932.772
206.836
407.464
90.352
37.405
24.065
26.666
26.178
20.415
35.101
35.929
35.946
34.922 107.7305
177.621
2,088
178.931
97.928
350,115
1,782
2,728
226.325
1,250
97.096
16.340
10.512
11.649
11.435
8.918
15.333
15.695
15.702
15.255
47.0600
77.590
912.079
78.162
42.778
152,941
778.585
1,192
98.866
546.212
42.415
43.683
4.010
2.580
2.859
2.806
2.189
3.763
3.852
3.854
3.744
11.5495
19.042
223.843
19.183
10.499
37,535
191.081
292.452
24.264
134.052
10.409
10.721
24.542
18.084
11.635
12.892
12.656
9.870
16.970
17.371
17.379
16.884
52.0850
85.875 1,009.470
86.508
47.346
169,272
861.721
1,319
109.422
604.536
46.944
48.347
110.678
100 HK$
HK
0.938
1.019
THAI
0.848
0.902
SAUDI SWEDEN
0.546
0.919
QATAR
1.088
1.403
PHIL
0.700
1.429
JAPAN NORWAY
1.108
US $
INDIA
0.713
SWISS FR
INA
228.922
22.174
450.972
Note: Run your nger down the left-hand side until you reach the country of origin you plan to exchange. Then move your nger until that line intersects with the vertical column of the currency you wish to buy. The gure is how much you will get. The above rates are subject to change and provided by Thompson Reuters.
Markets 3 1
Money market
Index futures
Index points
1980
US Dollar
FKLI
Open Interest
1,668.50 90000
Klibor
USD Index
Index points
-4.00
18.00
(+9.00)
102.00
(+1.00)
4.5
(+0.161)
94.25
1790
68000
4.75
1600
46000
-8.50
86.50
1410
24000
-21.75
78.75
1220
2000
-35.00
3.41
(Unch)
3.5
2.5
Jan 4, 2010
71.00
Jan 4, 2010
Aug 8, 2016
Aug 8, 2016
LAST
CHANGE
VOLUME
OPEN CHANGE IN
INTEREST OPEN INTEREST
The FBM KLCI futures contract on Bursa FBMKLCI 1,672.68 8.64 130.3M
1,668.50
9.00
6,293 40,688
557
Malaysia Derivatives ended higher in tandem AUG 16
SEPT 16
1,664.00
9.00
209
890
18
with the firmer underlying cash market.
DEC 16
1,653.00
9.00
34
232
-7
At close, August 2016, September 2016 MAR 16
1,643.50
7.00
14
38
7
and December 2016 were nine points higher TOTAL
6,550 41,848
575
at 1668.5, 1,664 and 1,653 respectively; while
BID
OFFER
CLOSE
March 2017 gained seven points to 1,643.5. FUTURES ROLL OVER
-4.0
-4.5
-4.0
Turnover rose to 6,550 lots from 6,414 lots AUG/SEP
last Friday and open interest increased to 41,848 FUTURES FAIR VALUE
DAYS TO EXPIRY
KLIBOR DIVIDEND FAIR VALUE
contracts from 41,111 contracts previously. CONTRACT
16
23
3.14
0.97
2.17
The benchmark FBM KLCI was 8.64 points AUG
SEPT 16
54
7.56
1.84
5.72
higher at 1,672.68.
ROLLS FAIR
3.55
Southeast Asian stocks rose yesterday,
with Thailand outperforming other markets
in the region, after strong US jobs data raised
the possibility of a rate hike by the US Federal
Reserve this year.
referendum to accept a new military-backed
Thailands stock market index rose to its constitution that would pave the way for an
highest since April 2015 after Thais voted in a election next year. Agencies
Commodities
Aug 8, 2016
1.5
Oct 1, 2000
CPO vs Soyoil
Open Interest
4200
200000
CPO RM/tonne
Soyoil US$/Ibs
Klibor
MONTH
6400
Gold
US$/bbl
US$/troy oz
0.7300
155.00
CHANGE
96.54
96.59
96.59
96.59
96.59
96.54
96.50
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
96.45
VOLUME
OPEN
INTEREST
1980
42.40
3450
152500
5075
(RM0.3092/tonne) 0.5475
121.25
2700
105000
3750
0.3650
87.50
1340
57500
2425
0.1825
53.75
1020
1950
2,440
Jan 6, 2008
SETTLEMENT
PRICE
AUG6
SEP6
OCT6
DEC6
MAR7
JUN7
SEP7
DEC7
MAR8
JUN8
SEP8
DEC8
MAR9
JUN9
SEP9
DEC9
MAR0
JUN0
SEP0
DEC0
MAR1
JUN1
TOTAL
Crude Oil
2,751
1200
Aug 8, 2016
CPO prices react to various factors including soyoil prices, weather conditions and stockpiles. Open interest shows either increasing or decreasing market participation.
Oct 2, 2006
(+0.60)
10000
Aug 8, 2016
1100
(+33)
Jan 6, 2008
Aug 8, 2016
0.0000
CPO futures
CONTRACT
AUG-16
SEP-16
OCT-16
NOV-16
DEC-16
LAST
2,571
2,463
2,440
2,428
2,427
CHANGE
66
33
33
32
36
VOLUME
86
2,214
19,062
10,380
3,809
OPEN CHANGE IN
INTEREST OPEN INTEREST
2,299
20,660
72,105
51,919
16,333
1,329.50
(-7.80)
2,440
(+33)
1660
-155
-855
-1,002
-501
161
20.00
Apr 10, 2007
700
Aug 8, 2016
Centrifuged Latex
Commodities
AGRICULTURE
UNIT
EXCHANGE
RM/TON
SEN/KG
USC/BSH
USC/BSH
USC/BSH
USC/IBS
US$/TON
USC/IBS
USC/IBS
USC/IBS
MDEX
MRB
CBOT
CBOT
CBOT
CME
NYBOT
NYBOT
NYBOT
NYC
2,440
522.00
326.00
1,017.00
421.00
115.53
2,987
147.70
21.17
76.13
US$/TON
USC/IBS
US$/TROY OZ
US$/TROY OZ
US$/TROY OZ
USC/TROY OZ
RMB/TON
RMB/TON
KLTM
CMX
CMX
NYMEX
NYMEX
CMX
SHF
SHF
18,350
270
2.1740 0.0140
1,329.50
-7.80
1,149.60
-1.90
691.80
-6.00
19.70
-0.12
12,385
260
17,535
180
NYMEX
NYMEX
NYMEX
ICE
ICE
42.40
0.60
1.3596 0.0198
2.776 -0.033
44.86
0.59
384.75
12.25
33
6.50
1.75
13.25
5.00
0.75
30
1.55
0.46
-0.84
ENERGY
Sen/Kg
1100
1700
900
1325
445.00
950
(-4.00)
500
522.00
(+6.50)
575
300
Jan 7, 2007
Sen/Kg
700
Aug 8, 2016
200
Aug 8, 2016
Jan 7, 2007
Aug 8, 2016
Markets
32
F U T U R E S . M O N E Y M A R K E T . C O M M O D I T I E S PA G E 3 1
I N S I D E R M OV E S . T R A D I N G T H E M E S . E V E N T S . FO R E X PA G E 3 0
G L O BA L M A R K E T S PA G E 2 9
M A I N M A R K E T . A C E M A R K E T L I ST I N G PA G E 2 5
KLCI 1,672.68
8.64
FTSTI 2,870.78
64.10
STOCK
1,672.68
Index point
1673
1672
1671
1670
1669
1668
1667
1666
1665
1664
1663
(+8.64)
KL Composite Index
1,668.50
(+9.00)
KLCI futures
8:45 9:30
10:30
11:30
12:45
14:30
15:30
16:30 17:15
KL Composite Index
1950.0
MBSB
UEMS-C28
HUBLINE
UEMS-C29
DBE
JTIASA-CI
MRCB-C7
MRCB-WA
DRBHCOMC16
UEMS
SUPERMX-C10
RA
AMEDIA
RSENA-WA
MYEG-CX
GPACKET
VOLUME
('000)
CHANGE
(%)
CHANGE
(RM)
CLOSE
(RM)
HIGH
(RM)
LOW
(RM)
199,155
127,933
106,145
83,112
76,391
48,911
31,232
29,246
25,371
24,667
24,494
22,101
22,431
20,710
20,135
19,556
8.88
81.82
0.00
33.33
0.00
66.67
25.00
3.85
50.00
1.80
50.00
100.00
6.45
-7.14
14.29
0.00
0.075
0.045
0.000
0.010
0.000
0.010
0.025
0.005
0.010
0.020
0.010
0.005
0.010
-0.005
0.010
0.000
0.920
0.100
0.005
0.040
0.050
0.025
0.125
0.135
0.030
1.130
0.030
0.010
0.165
0.065
0.080
0.255
0.930
0.125
0.010
0.055
0.060
0.030
0.140
0.145
0.045
1.200
0.035
0.015
0.170
0.080
0.085
0.270
0.850
0.060
0.005
0.035
0.045
0.015
0.105
0.130
0.015
1.100
0.020
0.005
0.155
0.065
0.075
0.255
Table above is from Reuters Volume break 3x 5-day average volume, meaning the total number of shares
traded for a particular counter on the previous trading day is more than triple the average volume for the
last 5 trading days. The table captures the build-up of interest in these companies and is thus a gauge of
market expectations for these counters.
1,672.68
(+8.64)
1667.5
1,661.72
1385.0
1102.5
820.0
Jan 2, 2008
Aug 8, 2016
900
600
300
Volume (mil)
AUG 16
SEPT 16
DEC 16
SETTLEMENT
CHANGE
HIGH
LOW
1,668.50
1,664.00
1,653.00
9.00
9.00
9.00
1,669.50
1,665.00
1,653.00
1,663.00
1,659.00
1,646.00
KLCI
POINTS
CHANGE
(RM)
CLOSE
(RM)
VOLUME
('000)
1.50
1.45
1.12
1.05
0.84
0.82
0.52
0.39
0.39
0.38
0.26
0.19
0.00
-0.27
-0.33
-0.54
7.78
0.86
8.64
0.160
0.100
0.090
0.100
1.760
0.060
0.070
0.200
0.060
0.200
0.160
0.030
0.000
-0.090
-0.020
-0.050
14.580
4.520
6.240
7.700
51.960
6.590
7.650
16.380
19.640
15.400
23.340
8.300
1.420
7.660
7.980
4.400
8108.7
21164.2
1881.0
11631.4
144.5
4980.4
2455.3
319.8
2408.9
679.9
359.3
3247.7
5189.8
204.2
6602.6
7734.2
* How stock price changes affected the index on the previous trading day
6.79
7.00
STI 2831.96
4.38
RM/USD 4.0490
CPO RM2441.00
26.00
OIL US$42.70
0.40
GOLD US$1355.10
1.90
PP 9974/08/2013 (032820)
PENINSULAR MALAYSIA RM1.60 (INCLUSIVE OF 6% GST)
FINANCIAL
DAILY
MAKE
BETTER
DECISIONS
EVERY
FRIDAY!
Get your free copy of
The Edge Property
pull-out inside.
Download your
personal copy at
TheEdgeProperty.com
4 HOME BUSINESS
Wholesale price of
refined sugar to rise
by up to 30%
www.theedgemarkets.com
CONSTRUCTION
BOOM GATHERS
STRENGTH
TURNOVER
(000)
CHANGE
(RM)
CHANGE
(%)
PRICE
(RM)
PE
RATIO
DIVIDEND
YIELD (%)
199,155.4
127,932.8
106,145.1
84,967.8
83,111.9
76,390.6
68,954.0
57,583.7
48,911.2
36,190.0
35,877.1
33,088.9
32,784.2
32,385.4
31,231.6
29,246.4
28,216.4
25,371.1
24,667.0
24,494.4
0.075
0.045
UNCH
0.040
0.010
UNCH
-0.020
-0.005
0.010
-0.005
-0.005
0.010
0.020
-0.015
0.025
0.005
0.005
0.010
0.020
0.010
8.88
81.82
UNCH
57.14
33.33
UNCH
-10.53
-6.25
66.67
-2.78
-2.27
3.57
14.81
-15.00
25.00
3.85
2.78
50.00
1.80
50.00
0.920
0.100
0.005
0.110
0.040
0.050
0.170
0.075
0.025
0.175
0.215
0.290
0.155
0.085
0.125
0.135
0.185
0.030
1.130
0.030
13.81
16.51
11.06
19.31
24.29
3.43
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
4.36
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.44
0.00
CLOSE
CHANGE
(RM)
51.960
6.690
15.000
15.400
16.380
14.580
23.340
2.810
3.660
2.920
2.280
1.040
1.760
0.310
0.260
0.200
0.200
0.160
0.160
0.160
0.140
0.140
0.140
0.125
0.010
0.020
0.100
0.025
0.025
0.110
0.015
0.030
0.165
0.030
100.00
100.00
81.82
66.67
66.67
57.14
50.00
50.00
50.00
50.00
DOWN
PANAMY
UTDPLT
F&N
BKAWAN
HSI-H63
VERSATL
SAM
HSI-H45
HSI-H57
KLCC
PIE
ORIENT
CLOSE
CHANGE
(RM)
36.040
26.540
24.040
17.800
0.930
1.100
7.500
0.450
0.725
7.660
2.370
6.590
-1.660
-0.660
-0.460
-0.200
-0.110
-0.100
-0.100
-0.095
-0.090
-0.090
-0.090
-0.080
0.005
0.015
0.010
0.020
0.010
0.025
0.080
0.030
0.015
0.175
-50.00
-50.00
-33.33
-33.33
-33.33
-28.57
-27.27
-25.00
-25.00
-23.91
I want an edge!
FBM KLCI 1655.29
191.48
Market movers
348.67
CLOSE
CHANGE
18,543.53
2,182.87
4,791.21
6,793.47
5,537.84
3,004.28
22,494.76
28,182.57
191.48
18.62
47.40
53.31
40.43
27.58
348.67
104.22
INDONESIA
JAPAN
KOREA
PHILIPPINES
SINGAPORE
TAIWAN
THAILAND
VIETNAM
CLOSE
CHANGE
5,458.98
16,650.57
2,031.12
7,993.58
2,870.78
9,150.26
1,542.26
629.46
38.73
396.12
13.18
23.23
42.61
58.14
23.57
2.07
Email: hotline@bizedge.com
Fax: (03) 7721 8282
PETDAG-CQ
SUPERMX-C12
UEMS-C28
JTIASA-CI
SUPERMX-C13
DRBHCOMC20
STERPRO-WA
DRBHCOMC16
UEMS-C18
MALAKOF-CK
TESLA-C2
OCR-WB
MTOUCHE-WA
FBMKLCI-H57
DSONIC-CJ
KAREX-CO
CHINA50-CJ
HSI-H33
RESINTC-WA
HSI-H39
The following newsagent who delivers to your area will contact you:
MY DETAILS
Newsagent name
Name
Company
Company
Address
NEWSAGENTS DETAILS
4 HOME BUSINESS
Delivery address
Astro, Maxis
say Indias CBI
proceedings will
not impact their
operations
13 HOME
Indian business
leaders hail tax
reform
Tel no.
Mobile no.
Fax no.
Email address
Contact no.
5 HOME BUSINESS
)'
Published by The Edge Communications Sdn Bhd (266980-X) Level 3, Menara KLK, No 1, Jalan PJU 7/6, Mutiara Damansara, 47810 Petaling Jaya, Selangor, Malaysia.
Printed by Ultimate Print Sdn Bhd (62208-H) Lot 2, Jalan Sepana 15/3, Off Persiaran Selangor, Seksyen 15, 40200 Shah Alam, Selangor, Malaysia.