Documente Academic
Documente Profesional
Documente Cultură
07
8.00
13.00
STI 2850.43
9.24
RM/USD 4.0250
CPO RM2577.00
34.00
OIL US$48.74
0.42
GOLD US$1338.80
1.20
PP 9974/08/2013 (032820)
PENINSULAR MALAYSIA RM1.60 (INCLUSIVE OF 6% GST)
FINANCIAL
DAILY
MAKE
BETTER
DECISIONS
www.theedgemarkets.com
3 HOME BUSINESS
MSMs quarterly
net profit plunges
70% to its lowest
since listing
4 HOME BUSINESS
E
H
T Y
L
rtal
OpN
o
p
y
t
er
m
o
c
.
y
t
r
e
p
SWITCH
TO
HIGHER
o
r
P
e
g
d
E
e
VALUE PRODUCTS,
Th
pro
eed
you n
6 HOME BUSINESS
S
LY T I C
A
N
A
.
D ATA
.
S
G
LISTIN
.
S
E
H
12 P R O P E RT Y
AUNC
L
W
E
W S . NM
Malaysia
l i mustt movee a
away
way ffrom
rom llower-end
d
E
N
British house buyers
PDRM prioritise
technology in law
enforcement
22 S P O RT S
Champions say
squash deserves to
be in the Olympics
8.00
13.00
STI 2850.43
9.24
RM/USD 4.0250
CPO RM2577.00
34.00
OIL US$48.74
0.42
GOLD US$1338.80
PP 9974/08/2013 (032820)
PENINSULAR MALAYSIA RM1.60 (INCLUSIVE OF 6% GST)
FINANCIAL
DAILY
MAKE
BETTER
DECISIONS
www.theedgemarkets.com
3 HOME BUSINESS
MSMs quarterly
net profit plunges
70% to its lowest
since listing
4 HOME BUSINESS
6 HOME BUSINESS
PDRM prioritise
technology in law
enforcement
22 S P O RT S
Champions say
squash deserves to
be in the Olympics
SWITCH TO HIGHER
VALUE PRODUCTS,
FMM
tells
manufacturers
Malaysia
M
l i mustt move away ffrom llower-end
d
manufacturing that uses a lot of low-skilled workers.
Ahmad Naqib Idris has the story on Page 3.
1.20
ON EDGE T V
www.theedgemarkets.com
Room 203
challenges
the expensive
coee norm
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
Celebrities Nur Fazura Sharifuddin (left) and Zul Arin giving the thumbs up to
Protons second generation Persona after it was launched by Mustapa at the Setia
Alam Convention Centre, Setia Alam yesterday. Photo by Bernama
valve timing engine, the new Persona emphasises the characteristics of active and passive safety
features, which earned five-star
ratings from the New Car Assessment Programme for Southeast
Asia, he told reporters after the
launch.
The new Persona comes in
three variants standard with
manual or automatic transmis-
Pzer bets
US$14b it
knows better
than market
BY RO B E RT C Y R A N
HOME BUSINESS 3
Msia must move away from lower-end manufacturing, dependence on low-skilled workers
BY A H MA D NAQ I B I DRIS
2H2014
Business conditions
Local sales
Export sales
Production volume
Capacity utilisation
Capital investment
Number of employees
Cost of production
94
88
98
101
101
106
106
154
86
77
102
95
93
108
104
162
83
72
95
88
90
104
91
154
1H2015
90
80
99
93
94
110
106
154
107
100
116
118
116
115
117
164
95
87
107
104
107
111
103
156
94
84
106
104
100
107
106
157
107
99
112
114
111
108
111
150
MSMs earnings
80,000
70,000
60,000
50,000
40,000
30,000
20,000
10,000
0
2Q
3Q
FY15
4Q
1Q
2Q
FY16
4 HOME BUSINESS
(RM mil)
FYE June 30
702.1 711.4
634.5
600
500
473.6
502.5
400
300
200
100
0
AirAsia X reports
third consecutive
profitable quarter
BY C H E S T E R TAY
BY SU PRI YA SURENDR AN
6 HOME BUSINESS
day to announce S P Setias second-quarter results, Khor mentioned the lower sales target.
In view of the challenging environment ahead, the group is cautiously optimistic and remains resilient with its diversified range of
new launches, ranging from affordable to upmarket, and landed
to apartments in the second half of
the financial year, he said.
Khor said the groups prospects
remain positive with total unbilled
sales of RM8.2 billion, anchored by
29 ongoing projects and effective
remaining land bank of 3,805 acres
(1,540ha) with a gross development
value (GDV) of RM71.5 billion as
at June 30.
S P Setia said that for the seven-month period ended July 31,
the group achieved sales of RM1.35
billion. The figure for the first half
troduction of locally-assembled
SUVs, expects to deliver the first
locally-assembled GLC unit to its
customer this month.
In January this year, the premium German carmaker unveiled its
luxury SUV range GLC, GLE and
GLE Coupe in the CBU form,
and achieved a total sales of 700
units since then. The locally-assembled GLC 250 4MATIC is tentatively
priced at RM325,888 (on-the-road,
without insurance). In comparison,
the CBU units selling price starts
from RM328,888.
Meanwhile, Mercedes-Benz
Malaysia, a joint venture between
Daimler AG and Cycle & Carriage Bintang Bhd, didnt rule
out the possibility of rolling out
more locally-assembled units at
its Pekan plant, which sits on a
339,000 sq m tract.
IJM Plantations
eyes better
FY17 on
possible
windfall gains
BY TA N S IE W MUN G
8 HOME BUSINESS
Dutch Ladys 2Q
earnings down
24.7% as revenue
weakens
BY B I L LY TOH
Pricing pressures
easing Hartalega
BY B IL LY TO H
KUALA LUMPUR: Hartalega Holdings Bhd, the worlds largest synthetic rubber glove maker, expects
its profitability to improve going
forward as it believes competitive
pricing pressures in the industry
have retreated from its peak, as
glove makers slow their pace of
expansion, in accordance with
market demand.
Its confidence also stemmed
from a recent cost management
initiative it has undertaken.
In the past four months, we have
looked into our cost structure and
trimmed down costs in four key areas, namely raw materials, labour,
energy and chemicals. For instance,
we have cut our workforce by 600
and reviewed our production line
design to reduce wastage and improve energy efficiency, said managing director Kuan Mun Leong
at the companys annual general
meeting (AGM) yesterday.
Although we cannot quantify the
impact to our bottom line, we believe
the cost savings will be substantial
and expect our financials to improve
in the coming quarters. Further, the
market perception that there is excessive oversuppply in the sector
is unfounded our orders for the
coming months are full and we are
in fact working very hard to deliver
our orders, he added.
Kuan was expecting Hartalegas
RM2.2 billion Next Generation Integrated Glove Manufacturing Complex (NGC) to continue being its key
driver to reinforce its pole position
in the nitrile gloves segment.
As at today, we have spent
RM1.3 billion on NGC and will
(From left) Hartalega Holdings Bhd executive director (ED) Kuan Mun Keng,
executive chairman Kuan Kam Hon, Kuan, ED Dr Danaraj Nadarajah at the press
conference following the groups 10th AGM.
Lower revenue
sends Media
Chineses
1Q earnings
tumbling
10 ST O C KS W I T H M O M E N T U M
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.
HOME BUSINESS
Valuation score*
2.40
1.10
Fundamental score**
9.78
TTM P/E (x)
0.16
TTM PEG (x)
1.27
P/NAV (x)
2.78
TTM Dividend yield (%)
7,327.44
Market capitalisation (mil)
Shares outstanding (ex-treasury) mil 405.29
0.23
Beta
15.97-18.18
12-month price range
*Valuation score - Composite measure of historical return & valuation
**Fundamental score - Composite measure of balance sheet strength
& protability
Note: A score of 3.0 is the best to have and 0.0 is the worst to have
KUALA LUMPUR: Canada Prime Minister Justin Trudeau said the government
needed to look at the whole range of opportunities and challenges when evaluating Petroliam Nasional Bhds (Petronas)
Pacific NorthWest liquefied natural gas
(LNG) project in Canada.
Bloomberg, in a report yesterday, quoted Trudeau as saying the Canadian government emphasised on cleaner and renewable energy sources. Petronas planned
Pacific NorthWest LNG project is on Lelu
Island, British Columbia.
Trudeau said: We continue to be engaged with a robust process that weve put
in place and look forward to having more
to say at the end of the process.
had made an unconditional mandatory takeover offer to the company at 65 sen per share.
The takeover offer was launched after
TNTT Realty, together with Ong and parties
acting in concert, had collectively acquired
a 53.56% equity stake in Wong Engineering.
The share purchase triggered the mandatory
takeover offer to buy out remaining shares
in Wong Engineering that are not already
owned by TNTT Realty and the parties acting in concert.
Valuation score*
0.30
1.15
Fundamental score**
TTM P/E (x)
TTM PEG (x)
1.19
P/NAV (x)
TTM Dividend yield (%)
59.96
Market capitalisation (mil)
91.54
Shares outstanding (ex-treasury) mil
0.86
Beta
0.50-0.70
12-month price range
*Valuation score - Composite measure of historical return & valuation
**Fundamental score - Composite measure of balance sheet strength
& protability
Note: A score of 3.0 is the best to have and 0.0 is the worst to have
1 2 P R O P E RT Y
Chinas state
construction
giants to merge
BY DAV ID S TA N WAY
Economists at
Countrywide believe
British house prices
are expected to fall
1% next year but will
restart the upward
march in 2018.
anything to prevent house prices
collapsing. Buyers can already obtain loans from the government to
help get on the housing ladder, a
policy that will further inflate prices for those lucky enough to own
property already. There are reports
that Theresa Mays government
is preparing a fresh multibillion
pound housing stimulus albeit
5.98
128.98
14 B R O K E R S C A L L
he market extended
its bullish momentum
as expected on higher
commodities prices.
However, the market
pulled back for profit-taking towards the end of last
week and erased most gains. Last
Friday, the FBM KLCI increased
0.2% in a week to 1,687.68 points
after pulling back from a high of
1,700.71 points, a resistance level
that we expected the index to test
last week.
Trading volume increased significantly last week, compared to
the previous week. The average
daily trading volume last week
was 2.9 billion shares, compared
with 2.2 billion shares two weeks
ago. The average daily trading
value, however, increased from
RM1.9 billion to RM2.1 billion.
This indicates, once again, that
lower-capped stocks dominated
the market.
Foreign institutions continued
to accumulate on a firm ringgit.
Net buying from foreign institutions on Bursa Malaysia was
RM398 million (last Monday to
Thursday), while net selling from
local institutions was RM426 million. The ringgit was firm last week
at RM4.01 against the US dollar.
On the FBM KLCI, decliners
outpaced gainers 17 to 11. Top
gainers for the week were SapuraKencana Petroleum Bhd (+6%
in a week to RM1.59), Tenaga Nasional Bhd (+1.9% to RM14.80)
Turnover
Ebit
PBT
Net profit (NP)
Consensus (NP)
Core EPS (sen)
Core EPS growth (%)
NDPS (sen)
BVPS (RM)
Core PER
P/BV (x)
Net gearing (x)
Net dividend yield (%)
2015A
2016E
2017E
4,838.0
760.2
727.7
590.7
251.9
7.3
260.0
3.02
31.3
26.1
0.47
3.3
5,200.9
871.6
843.1
687.1
639.5
293.0
16.3
275.4
3.20
26.9
24.6
0.37
3.5
5,427.3
904.4
877.7
710.9
683.0
303.2
3.5
285.0
3.38
26.0
23.3
0.27
3.6
Nestle may nd
diculties in
further improving
margins,
considering the
price uptrend for
key commodities,
including milk
powder, coee
and sugar.
16 B R O K E R S C A L L
Alliances NIM
expected to be
compressed ahead
Alliance Financial Group Bhd
(Aug 23, RM4)
Maintain hold with an unchanged
fair value (FV) of RM4: We maintain our hold rating on Alliance
Financial Group Bhd (AFG) with
an unchanged FV of RM4 a share.
This is based on a return on equity of 10.7% for financial year 2017
forecast (FY17F), leading to an unchanged price-to-book value (P/
BV) of 1.2 times. AFG reported a net
profit of RM132 million (+2% quarter-on-quarter [q-o-q]; +8.6% yearon-year [y-o-y] in the first quarter of
FY17 [1QFY17]), which was within
expectations, accounting for 24.7%
and 24.3% of ours and the consensus full-year net earnings estimates
respectively for FY17F.
Loan growth moderated to +3%
y-o-y due to its focus on growing higher risk-adjusted return (RAR) loans as
well as due to corporate loan repayments. Net interest margin (NIM)
improved 10 basis points (bps) q-o-q
to 2.22% in 1QFY17 (4QFY16 NIM:
2.12%). This was contributed by a
decline in cost of funds of eight basis points q-o-q to 2.77% from the
redemption of its subordinated medium-term notes and more efficient
funding mix with run-offs of expensive fixed deposits. Meanwhile, the
groups loan yield also rose by eight
basis points q-o-q to 5.27%, contributed by its focus on higher RAR loans
and better risk-based pricing for loans.
We expect its NIM to ease in
2QFY17 due to the reduction in
the overnight policy rate (OPR) by
25bps. The reduction in OPR will
reduce its lending rates for its floating rate loans immediately, while
Total income
Core net profit
FD core EPS (sen)
FD core EPS growth (%)
Consensus net profit
DPS (sen)
BV/share (RM)
PER (x)
Dividend yield (%)
P/BV (x)
ROE (%)
2016
2017F
2018F
2019F
1,424.1
521.9
33.7
(1.3)
16.0
3.13
12.0
4.0
1.3
11.2
1,468.9
535.4
34.6
2.6
540.7
18.0
3.35
11.7
4.5
1.2
10.7
1,556.4
565.8
36.6
5.7
566.6
19.0
3.61
11.1
4.7
1.1
10.5
1,655.9
599.9
38.8
6.0
607.2
20.0
3.82
10.4
5.0
1.1
10.4
2014
2015
2016F
2017F
1,013.7
156.8
153.4
111.4
1,019.0
173.2
170.1
133.0
985.2
120.1
116.8
90.8
1,022.4
135.5
132.2
102.7
140.5
19.0
-1.9
12.6
18
6.9
131.2
17.8
-6.6
13.4
18
6.9
90.8
12.3
-30.8
19.4
16
6.2
102.7
13.9
13.1
17.2
16
6.2
2014
2015
2016F
2017F
2018F
4,091
4,407
6,163
6,601
6,571
215
136
537
602
622
291
274
442
602
622
146.1
(5.8)
61.2
36.2
3.3
0.36
0.23
0.34
0.46
0.47
DPS (RM)
0.11
0.08
0.10
0.14
0.14
Total turnover
11.8
18.7
12.6
9.3
9.0
P/B (x)
2.50
2.85
2.37
2.01
1.74
P/CF (x)
8.34
5.37
9.63
3.98
4.56
2.6
1.8
2.4
3.2
3.3
6.6
12.0
8.5
6.5
5.9
ROAE (%)
13.7
7.1
25.0
23.5
20.8
91.5
130.7
103.8
57.1
27.1
35.6
46.9
46.1
Our vs consensus
EPS (adjusted) (%)
Source: Company data, RHB
18 H O M E
Education blueprint in
line with global agenda
IN BRIEF
Man held over oensive
statement against
Johor Sultan
Oct 26 hearing
of application
by Najib, Rosmah
KUALA LUMPUR: The High
Court has set Oct 26 to hear
an application by Prime
Minister Datuk Seri Najib
Razak and his wife, Datin
Seri Rosmah Mansor, for a
stay of proceedings of their
suit against PKR vice-president Mohd Rafizi Ramli and
another, over the issue of oil
subsidy.
Deputy registrar Nurul Ain
Hamzah set the date in chambers yesterday in the presence
of lawyer Nik Alia Nik Hanafi,
representing Najib and Rosmah, while Mohd Rafizi was
represented by lawyer Ng Siau
Sun.
Another defendant, Media Rakyat portal owner Chan
Chee Kong, was represented
by lawyer Joanne Leong.
Leong, when met by reporters, said the prime minister
and his wife had applied to
stay proceedings of the suit
pending the disposal of their
appeal against a High Court
decision in the Court of Appeal on Nov 28, 2015.
Najib and Rosmah are appealing against High Court
Judge Datuk Noraini Abdul
Rahmans decision on April
15, 2015 in dismissing their
application to remove several paragraphs in the defence statement by the two
defendants.
They had applied to remove
the defence of fair comment
by the two defendants on the
grounds that the words uttered
were a statement of facts and not
of a fair comment. Bernama
Australia looking to
collaborate with Sarawak
KUCHING: The Australian government is keen to work closely
with Malaysia, in particular the
Sarawak government, in various
fields to further strengthen cooperation and ties between Australia
and the state.
Australian High Commissioner
to Malaysia Rod Smith said Australia
and Malaysia enjoyed a strong foundation in relations and cooperation.
Nevertheless, the two countries
could further strengthen cooperation in many fields, he told a press
conference here yesterday, in conjunction with his two-day working
visit to Sarawak, his second to the
state since his appointment as high
commissioner.
During his visit here, Smith
made courtesy calls to Sarawak
the oil and gas industry, healthcare, food industries, tourism and
education.
In the field of education, he noted a strong connection between
Sarawak and Australia, with many
Sarawakians benefiting from the Colombo Plan scholarship in the past.
He said the establishment of two
Australian universities Swinburne University in Kuching and
Curtin University in Miri saw
4,000 students in each university.
Smith said this year 24,000 Malaysian students are studying in
Australia, and 270 Australians in
Malaysia.
In the tourism industry, about
500,000 Australians visited Malaysia
last year, while 300,000 Malaysians
visited Australia. Bernama
Dzulkii signing
the oath of
oce before the
King yesterday.
Photo by
Bernama
20 H O M E
Police to request
Interpols help in
Namewee video
clip probe
GEORGE TOWN: The Penang
police will ask Bukit Aman to
request for assistance from
Interpol in locating the three
men who sang with Namewee
in a video clip which allegedly
insulted Islam.
Penang police chief Datuk
Abdul Ghafar Rajab said based
on information obtained from
Namewee, whose real name is
Wee Meng Chee, 33, the three
men are Taiwanese singers residing in Taiwan.
Investigation is ongoing
and we will get assistance from
Interpol to find the three men
to record their statements.
So far, police have recorded statements from seven people, he told reporters after a
dinner and opening of a football championship to vie for
the Inspector-General of Police Trophy by Bukit Aman
director of management Datuk Seri Zulkifli Abdullah on
Monday night.
Abdul Ghafar said the police
would also hold a meeting with
the Penang Islamic Religious
Department (JAIPP) to discuss
the issue. Bernama
arrival at the free zone in the inspection area of the Klang Container Terminal, North Port, Port
Klang, on Feb 17.
The company, which has
been in operation since 2005,
was charged with contravening
Regulation 21(1)(a) of the Free
Zones Regulation and was fined
in accordance with Regulation 33,
which provides a maximum fine
of RM1,000, or imprisonment for
DeConto, winner of the 2016 Tinker-Muse Prize for Science and Policy on Antarctica,
delivering his speech during the award presentation and lecture at the Kuala Lumpur
Convention Centre yesterday.
Governments
appeal against
Bersih 3 rally
damage
dismissed
PUTRAJAYA: The Court of Appeal has dismissed the governments appeal in a civil suit it
filed against the Bersih steering committee over damage to
public property incurred in the
Bersih 3 rally in 2012.
In a unanimous decision, a
three-man bench, chaired by
Justice Datuk Rohana Yusuf, upheld the High Courts decision,
which rejected the governments
suit for claim of damages.
She said the court did not
find any provision in the Peaceful Assembly Act (PAA) 2012
that clearly stipulated the governments right to claim.
She said Section 6(2) of that
Act did not create a statutory
duty, which if violated, would
necessarily create a right of
civil action by the government.
We also find Section 3 of the
Government Proceedings Act,
read together with Section 39 of
the same Act, does not entitle the
government to sue for negligence
or for a claim of damages under
common law, she said.
Rohana said even if there
was a right of claim in common
law for negligence in that case,
the court did not have reason
to intervene in the High Court
judges finding that the government had failed to prove
its case of negligence against
the respondents based on evidence before him.
The learned trial judge was
in a better advantage than us,
having had the benefit of hearing evidence in arriving at his
conclusion, she added.
The government sued Bersih
2.0 steering committee, including
its former Bersih co-chairman,
Datuk S Ambiga, and 14 other
fellow committee members. Justices Datuk Varghese George
Varughese and Datuk Mary
Lim Thiam Suan were the other
judges presiding on the panel.
In its civil suit, filed on
May 15, 2012, the government
claimed that the Bersih 3.0 rally
on April 28, 2012 had caused
damage to public property and
sought special compensation
of RM110,543.27 as costs to repair damaged police vehicles.
The Court of Appeal panel
yesterday allowed the governments appeal, partly in respect
of the counterclaim brought
by former steering committee
member, Wong Ching Huat.
The Court of Appeal reduced
the amount of damages from
RM21,000 to RM15,000 awarded to Wong by the High Court.
It allowed damages for pain
and suffering and aggravated damages but set aside the
High Court decision to award
RM6,000 to Wong for unlawful
arrest and detention.
Outside the court, Ambiga
said the Court of Appeal held
that under the PAA, the government could not sue for the
damages, adding that it was a
landmark decision. Bernama
COMMENT 21
BY TI M C U L PA N
2 2 S P O RT S
Swimmer
Lochte losing all
sponsors after
robbery lie
BY E B E N N OV Y- W IL L IA MS
& S T E PH A N IE W O N G
S P O RT S 2 3
02
02. The US Michael Phelps (left) kissing
his son Boomer next to his partner
Nicole Johnson (right) after he won
the mens 200m buttery nal at the
Olympic Aquatics Stadium on Aug 9.
Swimming great Phelps regained his
cherished 200m buttery Olympic
crown, dominating a grudge match
with Chad le Clos in which the 2012
champion from South Africa was
relegated to fth place.
03. Egypts Islam El Shehaby (right)
refusing to shake hands with Israels
Or Sasson or make the customary
post-bout bow after their mens
+100kg judo contest match, in which
he was defeated by the latter, at
the Barra Olympic Park on Aug 12.
The snub reverberated beyond the
bounds of Rio, with the International
Olympic Committee saying the
Egyptian Olympic Committee strongly
condemned El Shehabys action and
that he was given a strong reprimand.
A WORLD AWAY ... Onlookers watching reworks explode over the Maracan stadium, from a terrace in the Mangueira favela, during the opening ceremony of the Rio
2016 Olympic Games in Rio de Janeiro on Aug 5. The opening ceremony was low on technology and high on invention thanks to the economic constraints faced by the recession-hit
nation. But the festivities seemed a world away from those watching the reworks from a terrace in the Mangueira favela, a slum where some of the nations poorest live less than a
kilometre from the iconic stadium. Photos by AFP
03
05
24
live it!
Personal
ASSISTANT
PARADISE
UNDER THREAT
CUSTOMISE your very own set lunch at Senja, Saujana Resort Kuala Lumpur. Pick one
starter, main and dessert for a quick and
satisfying meal, served within the hour. The
Senja business lunch set is priced at RM68
per person and is available daily between
noon and 2pm. Make your way to Saujana
Resort, Jalan Lapangan Terbang SAAS, Petaling Jaya for this delicious meal. Visit www.
shr.my/the-club-saujana-resort or call (03)
7806 7000 for reservations.
some of its increased revenue to the National Park, which uses it to maintain the walking paths and the terraces which shaped
the regions celebrated landscape.
Alessandro says the system is working
well with this years increased numbers
generating fewer incidents of painfully
log-jammed village streets or dangerous
overcrowding on train station platforms.
But, he says, challenges remain, particularly in dealing with cruise ship crowds. Its
like organising a party at your house with
no idea of how many people are going to
turn up, he said.
Sustainable tourism is something that
benefits the area, the host and the visitor.
But a tourism that is so quick and frantic
leaves nothing to the territory.
Chiara Gasparini, a native of the region
who guides walking groups, says most locals have benefited from the Cinque Terres
fame, highlighting how the new interest
from Asia had helped extend the season
into the traditionally quiet months of January and February.
Obviously it depends who you talk to,
she said. But there are many people who
work in tourism and it is thanks to tourism
that people have the opportunity to stay
and work in their homeland.
French visitor Camilla Leconte has seen
the region transformed in the 30 years she
has been visiting.
For good or bad? I really dont know.
I said to someone in Vernazza, There are
really a lot of people here, and she replied:
There are never enough.
I suppose charging for the hiking paths
is a way also of limiting numbers because
the price is not insignificant. But limiting
things by money also raises questions. Does
that mean those who can afford can come;
those who cant, cant? AFP
Markets 2 5
Bursa Malaysia
YEAR
HIGH
Sectorial Movement
INDICES
CLOSE
+/-
%CHG
INDICES
CLOSE
+/-
%CHG
-0.72
KLSE COMPOSITE
1,683.07
-8.00
-0.47
TECHNOLOGY
22.00
-0.16
KLSE INDUSTRIAL
3,145.49
-37.17
-1.17
11,525.75
-49.08
13,630.54
-37.35
-0.27
-0.42
CONSUMER PRODUCT
606.11
-2.58
-0.42
INDUSTRIAL PRODUCT
142.49
-0.50
-0.35
15,281.68
-52.21
-0.34
CONSTRUCTION
286.81
-0.38
-0.13
15,869.58
-50.79
-0.32
228.94
-1.59
-0.69
11,816.67
-49.75
-0.42
14,497.59
-1.11
-0.01
5,434.43
-100.38
-1.81
KLSE FINANCIAL
KLSE PROPERTY
1,188.99
-4.42
-0.37
12,443.75
-64.24
-0.51
KLSE PLANTATION
7,846.08
-12.78
-0.16
13,953.58
-86.07
-0.61
470.13
Unch
Unch
FTSE/ASEAN 40
9,548.02
-22.67
-0.24
KLSE MINING
YEAR
LOW
DAY
HIGH
CONSUMER PRODUCTS
0.824 0.533 0.755
4.300 3.350 4.260
15.020 5.327 14.340
0.360 0.210 0.230
6.320 4.052 6.190
1.640 0.890 1.000
5.299 3.044 3.900
61.652 39.875 50.940
0.080 0.035 0.035
0.793 0.550 0.565
1.870 0.880 1.720
0.660 0.427 0.520
0.400 0.230
0.090 0.010
1.180 0.920
5.120 4.423
0.105 0.025
1.008 0.436
0.320 0.260
DAY
LOW
0.750
4.000
14.040
0.230
6.170
0.960
3.850
50.080
0.035
0.555
1.710
0.505
14.940
0.550
2.030
1.220
2.680
0.035
1.850
1.670
0.085
0.050
59.300
0.085
0.065
0.200
0.245
0.220
0.770
24.300
0.705
1.000
0.800
0.755
0.950
2.500
18.600
9.260
0.895
0.390
4.200
1.220
0.525
1.970
1.110
0.530
2.380
3.290
0.740
0.065
5.090
9.800
0.285
3.120
0.730
1.370
3.970
0.030
1.530
0.920
1.250
78.920
2.960
0.100
0.300
0.850
0.360
0.050
1.820
7.020
2.670
38.000
1.030
0.315
0.740
0.150
0.495
1.570
15.900
1.380
0.685
2.050
4.400
1.060
0.285
1.150
0.590
0.065
2.060
0.975
0.045
0.285
2.550
0.545
0.350
1.910
1.300
1.170
0.500
0.450
5.850
0.035
0.410
0.160
2.350
1.140
1.150
2.130
1.400
1.320
0.095
0.820
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
9148
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
ADVPKG
CLOSING
(RM)
0.755
4.260
14.040
0.230
6.190
1.000
3.900
50.200
0.035
0.560
1.720
0.505
0.320
14.980
0.550
2.050
1.220
2.700
0.035
1.860
1.690
0.090
0.055
0.835
59.520
0.085
0.065
0.205
0.245
2.030
0.220
0.770
24.440
0.725
1.020
0.800
0.755
0.950
2.500
1.020
0.045
18.620
9.260
0.900
0.390
4.200
1.240
0.525
1.990
1.150
0.540
2.390
3.310
0.070
0.740
2.120
1.040
0.065
5.150
10.000
0.285
3.170
0.740
1.390
3.970
0.035
1.540
0.920
1.090
5.000
0.035
1.290
78.920
2.990
0.100
0.305
0.865
0.365
0.050
1.820
7.100
2.680
38.000
1.030
0.315
0.440
0.745
0.150
0.495
1.570
16.060
0.520
1.380
0.690
2.060
4.400
1.520
1.060
0.290
1.160
0.595
0.065
2.100
0.980
0.050
0.285
2.550
1.310
0.545
0.350
1.920
1.320
1.180
1.310
0.500
0.460
5.900
2.070
0.925
0.035
0.435
0.160
2.360
1.160
1.150
2.140
1.400
1.320
0.095
0.505
0.280
0.820
2.270
+/
(RM)
VOL
(000)
-0.005
72.7
UNCH
91.6
-0.300
27.1
-0.010
12.5
0.030
7.8
0.050
18.9
0.020
28.1
-0.180
129.8
-0.005
7.1
0.005
315.2
0.010
60
-0.015
148.2
-0.220
34.3
UNCH
33.8
-0.090
271.4
UNCH
10
UNCH
61
-0.010
175
UNCH
55.5
0.010
31
UNCH
828
UNCH 17553.6
-0.480
29.7
UNCH
690
UNCH
172.7
UNCH
142.4
-0.005
264
UNCH
300.7
UNCH
12
-0.060
284.8
-0.005
31
0.020
3
-0.015
17.2
UNCH
13.1
-0.030
366.4
-0.150
17
0.080
17.2
-0.230
29.1
-0.005
159.9
UNCH
851
-0.080
47.8
0.010
172.1
UNCH
40
0.060
78
UNCH
37.2
-0.010
36.2
-0.060
888.3
0.010
130.4
UNCH
288
-0.005
367.8
0.010
23.1
-0.100
26.5
-0.010
191
-0.020
189
0.005
160
0.030
5.9
-0.010
39.5
0.005 1161.2
-0.010
365.1
-0.010
1.8
-0.010
5.7
0.160
149.1
0.020
27.3
-0.005
2036
UNCH 4896.4
0.015
150.2
-0.010 2032.5
UNCH
500
UNCH
229.7
-0.050
84.7
-0.070 1606.3
-0.100
1.3
-0.010
112
UNCH
6.5
UNCH
7.5
UNCH
137.5
UNCH
12.9
-0.010
58.9
UNCH
704.7
-0.010
112.5
0.005
133.3
UNCH
612.2
-0.020
56.5
-0.010
93.9
UNCH
261.4
-0.020
35
-0.005
1261
UNCH
374.7
UNCH
92.3
-0.005
308.9
UNCH
211
-0.005
58
-0.040
143.2
-0.010
446.6
UNCH
1
0.010
25.3
0.010 2053.5
0.040
287.7
0.020
12.1
-0.005
56
-0.040 1167.1
UNCH 2265.2
0.005
42
-0.010 1174.7
-0.060
149.5
UNCH
949.8
-0.010
10
-0.030
76.1
-0.010
30.3
UNCH
UNCH
-0.010
1358.8
52
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
0.750 13.55
4.212 12.91
14.222 20.93
0.230
6.179 16.63
0.979
3.885
9.72
50.485 21.23
0.035
0.560 17.95
1.712 13.52
0.513
7.83
9.44
15.034 19.77
0.550 12.33
2.065 12.49
1.220
6.53
2.687 14.75
0.039
1.854 13.06
1.683 14.47
0.090
1.58
0.055
14.30
60.337 24.13
0.085 170.00
0.065
0.200
0.245
6.41
43.94
0.223 30.99
0.770 160.42
24.414 22.82
0.708
1.008 37.36
0.801
9.89
0.755 10.11
0.961
9.63
2.511 14.24
18.622 21.17
9.327 12.91
0.897
8.98
0.391 18.84
4.230 16.79
1.238 19.47
0.525 21.60
1.988
8.36
1.126
8.84
0.545
7.37
2.419 35.04
3.297 21.58
0.744 14.71
10.50
24.24
0.065
5.113
6.49
9.930 152.67
0.285 10.40
3.148
8.41
0.732
7.68
1.373 15.53
3.976
7.87
0.030
1.542 16.68
0.920 296.7
21.63
13.33
1.282
79.535 26.88
2.977
9.44
0.102 55.56
0.307 33.15
0.861 16.63
0.368
0.050
1.841 17.15
7.068 15.48
2.697 14.91
38.023 15.73
1.043 35.89
0.315
8.10
0.740
0.152 20.00
0.495 51.56
1.578
7.53
16.049 17.88
15.71
1.383
7.26
0.686 15.54
2.060 14.23
4.400 28.57
1.067 19.06
0.287
1.153 32.86
0.594
0.065
2.083
7.12
0.977 13.88
0.050 55.56
0.285
2.570 13.06
23.73
0.548
9.25
0.350
1.912
1.311
8.12
1.180 12.84
19.85
0.500 34.01
0.458 24.34
5.894
9.31
11.20
0.035 38.89
0.434
0.164
1.20
2.361 12.00
1.155
1.150 10.25
2.151 10.31
1.405 14.49
3.31
2.70
2.40
4.85
0.50
4.10
5.10
3.36
1.98
4.81
2.73
3.90
1.64
3.97
7.10
2.99
1.68
3.20
2.56
1.47
1.25
9.27
0.80
3.92
2.95
3.46
5.00
2.56
1.19
3.23
5.03
3.48
0.70
0.76
3.30
2.33
4.73
2.88
2.02
3.25
4.59
5.20
1.03
3.10
3.68
1.64
0.92
2.34
2.54
3.73
3.66
2.43
2.02
2.55
1.56
2.40
1.72
3.26
5.34
0.97
1.89
4.76
5.10
1.96
0.76
2.08
2.27
2.97
5.73
2.00
3.39
4.35
3.24
11.44
1.48
3.48
3.04
4.29
134.3
499.0
853.6
11.5
495.2
79.1
749.2
14,333.6
17.5
451.5
298.9
40.4
63.0
4,615.0
173.4
571.9
51.4
437.4
23.4
425.6
203.6
111.8
49.8
111.9
3,809.3
50.0
20.3
34.4
23.5
143.6
53.5
34.2
8,964.1
44.3
255.0
68.6
186.8
456.2
1,526.6
464.5
21.1
5,625.1
3,036.4
270.0
318.8
363.9
992.0
39.3
175.2
157.8
44.3
2,395.7
892.5
4.8
74.0
84.9
137.8
17.3
500.6
605.8
47.8
570.6
138.0
180.8
646.0
14.0
847.4
50.1
66.3
3,514.9
21.2
298.7
18,506.7
224.7
30.3
72.7
971.6
83.4
33.1
436.8
4,404.8
1,763.2
2,308.3
124.4
22.1
26.4
412.2
116.0
203.1
356.1
19,039.1
52.0
244.0
112.1
626.6
5,491.3
93.7
296.2
34.8
139.2
77.5
31.7
105.0
235.5
98.7
18.8
415.4
191.1
333.6
28.0
1,290.2
440.3
354.0
53.4
69.3
107.5
6,892.9
164.7
148.0
94.3
31.6
77.6
443.8
159.5
184.0
288.2
644.0
1.06
5.29
519.6
25.1
74.3
61.2
125.3
46.5
1.338
0.095
0.824
22.34
18.79
49.10
15.43
YEAR
LOW
DAY
HIGH
DAY
LOW
1.660 0.510
1.500 1.140
1.571 1.038
2.030 1.595
CODE
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
5134
COUNTER
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
SAB
CLOSING
(RM)
0.165
0.400
0.480
0.870
0.120
0.810
0.350
1.660
0.220
1.030
3.510
0.790
0.740
0.520
1.000
1.620
0.520
0.115
1.020
2.300
1.600
0.325
0.250
0.275
3.360
0.030
2.030
0.840
1.670
1.620
1.140
1.450
1.480
0.930
0.055
3.770
0.300
1.470
0.765
0.705
1.470
0.005
0.850
0.385
2.100
0.365
0.275
0.390
0.410
0.485
1.120
1.350
0.605
0.880
1.030
0.855
0.565
0.905
0.880
1.100
2.270
0.635
2.310
1.560
1.400
1.560
0.045
0.625
0.095
0.335
0.225
0.115
0.840
0.455
4.290
3.060
1.180
0.885
0.275
0.195
1.050
0.905
0.320
0.030
3.300
0.055
0.800
2.080
0.235
0.075
0.150
0.080
1.060
2.310
1.280
0.180
0.825
0.495
2.930
1.800
0.080
1.510
0.420
1.250
0.380
6.240
0.400
4.870
0.385
0.355
8.080
0.610
0.560
0.480
0.125
0.020
0.055
0.350
0.415
0.070
3.440
0.660
0.585
0.420
1.030
0.765
0.390
0.490
1.180
1.730
0.905
0.090
0.635
3.080
1.820
0.500
0.080
0.330
0.575
1.280
0.945
0.075
6.660
1.860
0.710
6.030
0.105
22.200
4.280
1.870
1.550
4.250
0.500
0.300
1.000
0.305
0.560
1.170
0.090
1.330
0.740
5.750
0.475
0.760
3.920
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
0.015 23818.6
UNCH
25.7
0.010 1086.2
-0.035
57.2
0.005
67
-0.070 1724.9
-0.005
923.4
-0.010
12.4
-0.005
578.3
-0.020
451
0.030
1.1
0.030
17.2
UNCH
181
0.020
84.4
-0.005
384.6
-0.015
67.9
0.005
883.1
-0.010
24.2
UNCH 4577.1
UNCH
95
-0.060
599.3
-0.010
669
-0.050
183
0.020
64.6
0.005
806.9
-0.010
406.1
UNCH
1.2
-0.010
78.2
-0.005
597.5
-0.005 1201.5
0.030 2674.8
UNCH
10
0.010
12.2
UNCH
177.4
0.005 5343.3
UNCH
264.7
-0.010
115
UNCH
66.5
UNCH 7507.7
0.005 1270.3
-0.010
584.5
UNCH
38
-0.020 2540.7
0.005 4959.2
-0.010
14
-0.010
14
-0.050
170.9
-0.020
293.2
-0.020
9.6
-0.150 6140.8
UNCH
7
0.020
52.4
UNCH 2124.5
-0.030 2229.6
-0.020
18
UNCH
114
-0.005
160
0.010
725.3
UNCH
9.4
-0.010 3276.4
0.010
11
-0.010
848.9
-0.015
41.5
UNCH 2064.8
-0.005
2026
-0.020
721
UNCH
137
UNCH
689.4
UNCH 2732.5
0.020
10.4
UNCH
2
-0.005
420
UNCH
260
UNCH
7.2
-0.020
218.1
0.010
536.5
0.005
552
-0.015
43
-0.030
29
0.005
163
UNCH
65.1
-0.010 14715.4
UNCH
65
-0.080
109.9
-0.010
7.4
UNCH
17
-0.070
17.7
UNCH
800
-0.005
255.5
UNCH
221.1
0.005
51.6
0.005
306.7
-0.005
977.4
-0.040 5135.2
-0.025
146.4
0.005
330
UNCH
10.7
-0.050 6141.9
0.010
10
-0.060
64
UNCH
39
-0.015
14.2
-0.010 1384.8
0.005
392.6
0.005
810
0.010
383.2
-0.010
14.5
-0.060
58
-0.015
1422
0.010
14.9
-0.010
933.7
-0.005
53.3
0.040
451.1
-0.020
15
UNCH
408.1
-0.020 5628.9
0.040
52.3
-0.010 1340.3
0.020
2.1
UNCH
956.8
0.020 1508.8
-0.110
146.2
-0.010
84.9
-0.040
37.4
-0.020 1587.5
0.005
12.3
0.015
303
UNCH
20.4
-0.010
168
-0.030
99
UNCH
303
-0.040
1.5
UNCH
287.4
-0.025
209.1
-0.010
1.5
0.168
0.477
0.869
0.812
0.345
1.677
0.223
3.518
0.784
0.742
1.584
0.496
1.012
1.597
0.322
0.250
0.273
3.369
0.034
2.030
0.846
1.680
1.465
0.919
0.054
3.772
0.300
1.480
0.767
0.710
1.452
0.850
2.100
0.360
0.274
0.377
0.489
1.128
1.366
0.607
0.885
1.030
0.861
0.899
0.869
1.100
2.284
0.639
2.307
1.593
1.400
1.549
0.045
0.657
0.335
0.225
0.115
0.842
0.435
4.296
3.051
1.185
0.888
0.275
0.192
0.904
0.030
3.300
0.058
0.781
2.080
0.075
0.150
1.050
2.310
1.276
0.177
0.819
2.939
0.076
1.514
0.417
0.382
6.298
4.885
0.385
8.070
0.605
0.564
0.476
0.120
0.019
0.053
0.360
0.421
0.067
3.432
0.678
0.583
0.434
1.017
0.757
0.392
0.906
0.085
0.637
3.072
1.828
0.504
0.080
0.327
0.575
1.270
0.945
0.075
6.667
1.843
0.719
6.032
0.105
22.195
4.296
1.878
1.562
4.268
0.495
0.991
0.305
0.565
1.177
0.090
0.740
0.471
0.766
3.920
17.02
16.20
59.12
137.3
13.20
6.56
9.05
9.35
17.89
28.68
12.02
8.29
1.07
12.67
12.28
13.56
5.05
7.22
33.11
21.11
8.84
6.30
32.05
7.28
14.78
25.93
12.76
13.91
7.09
4.25
8.24
7.67
12.59
19.43
5.94
12.43
10.88
5.08
933.3
10.51
16.67
28.57
28.04
20.79
6.35
11.72
12.84
15.96
29.09
32.45
20.23
12.93
28.19
12.10
22.30
28.13
8.76
19.41
10.93
11.14
32.81
12.23
24.05
19.15
22.97
33.77
34.68
9.62
9.26
11.94
10.78
10.52
12.29
11.96
9.54
8.59
4.08
10.65
11.16
17.30
4.07
9.91
9.68
11.55
20.30
8.28
11.21
27.97
6.85
19.10
14.35
18.10
11.28
7.74
67.78
8.74
21.20
23.08
14.12
18.00
15.08
11.06
21.57
1.72
6.17
1.81
6.31
5.56
2.85
2.64
1.47
2.50
1.19
2.96
4.46
1.80
5.41
2.70
1.88
1.19
2.72
5.44
7.06
2.64
3.57
1.48
5.12
1.77
1.10
0.57
2.27
6.61
1.65
6.49
9.62
10.71
3.33
4.17
1.86
2.33
5.08
1.09
3.33
1.66
0.91
1.68
2.00
2.83
1.73
0.78
2.22
1.21
0.68
3.33
2.65
2.40
1.92
2.05
2.08
3.22
3.28
7.14
3.13
4.36
0.98
1.71
2.91
2.04
5.08
3.47
1.65
3.48
3.91
2.65
2.55
4.23
6.30
2.70
4.67
1.28
2.58
2.12
3.57
0.85
5.26
3.95
1.28
MKT CAP
(MIL)
44.2
72.0
63.3
265.0
7.0
108.8
76.6
867.7
65.8
116.3
707.6
94.8
202.8
36.8
61.1
402.5
25.0
31.8
526.3
138.1
300.3
53.4
24.5
34.5
645.6
40.9
1,092.6
384.4
200.4
72.5
46.7
434.3
162.7
42.6
24.3
4,050.4
13.6
781.5
107.1
393.9
558.6
0.5
85.0
28.9
573.8
38.1
49.6
104.8
5.1
107.7
184.8
2,609.9
106.2
186.2
169.1
146.4
93.8
766.0
195.4
93.7
502.6
62.2
566.6
161.0
261.2
124.8
242.2
69.1
93.1
45.1
75.1
60.7
233.4
48.2
7,040.3
169.6
554.8
177.3
354.4
265.5
42.6
252.2
25.6
33.7
1,581.0
49.9
88.4
166.4
31.3
70.6
67.4
13.9
134.4
215.5
1,246.4
85.6
81.7
30.7
1,301.4
280.1
83.9
389.3
905.6
85.1
47.4
3,990.3
22.6
1,760.4
37.0
53.2
6,865.5
151.6
201.6
148.8
40.2
26.3
76.6
251.3
53.1
121.2
143.0
161.4
32.0
17.7
94.8
34.0
88.4
34.3
47.4
207.6
190.1
62.6
139.5
308.0
555.2
141.8
4.4
105.6
111.7
203.7
71.1
71.0
53,280.0
349.7
92.1
598.8
58.8
43,927.8
1,155.6
718.2
124.0
5,564.3
65.7
48.0
109.9
102.8
102.5
173.2
58.9
77.1
31.1
502.9
65.2
174.3
536.8
26 Markets
WE
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
7.980 4.219
1.205 0.753
1.800 1.088
3.629 2.860
0.990 0.660
6.737 6.100
0.475 0.280
0.320 0.180
1.350 0.526
0.350 0.200
0.770 0.280
6.350 2.600
0.673 0.353
0.710 0.480
1.480 1.120
3.100 1.211
0.818 0.587
1.170 0.690
0.425 0.200
2.240 1.420
2.504 1.276
2.309 1.173
3.501 1.879
4.730 2.571
0.545 0.226
0.830 0.310
15.100 13.114
14.940 14.940
0.190 0.080
0.455 0.215
2.210 0.700
1.720 0.750
0.495 0.220
4.570 1.644
2.553 1.270
0.800 0.600
2.322 1.239
2.066 1.581
6.940 4.260
0.695 0.510
0.270 0.140
1.660 1.191
6.860 3.421
1.460 0.681
1.700 0.610
1.633 1.130
1.253 0.635
0.400 0.275
2.150 1.377
2.823 1.801
0.710 0.490
0.600 0.405
2.345 2.007
1.506 0.869
1.391 0.830
1.080 0.790
0.350 0.160
0.800 0.455
CONSTRUCTION
0.560 0.260
0.155 0.100
0.752 0.490
0.738 0.511
0.650 0.425
0.490 0.330
1.044 0.825
1.054 0.805
1.818 1.513
1.610 0.737
1.740 0.835
0.625 0.330
2.800 1.100
4.939 3.620
1.200 0.780
1.140 0.750
1.240 1.240
1.290 1.290
2.115 1.582
3.566 2.786
0.804 0.533
0.672 0.480
1.280 0.715
0.380 0.195
2.487 1.150
1.050 0.740
1.898 1.017
1.540 1.090
0.985 0.660
0.450 0.245
1.470 0.983
0.665 0.325
0.350 0.190
1.520 0.850
2.465 1.464
0.569 0.330
1.422 1.150
1.783 1.324
0.165 0.110
3.780 2.839
0.912 0.450
1.720 0.954
0.475 0.300
0.513 0.259
2.400 0.845
0.728 0.438
1.737 1.069
0.865 0.550
0.300 0.145
TRADING SERVICES
0.495 0.150
0.507 0.240
3.000 2.434
0.245 0.135
3.300 0.751
6.871 4.160
0.545 0.290
0.190 0.075
9.880 8.700
2.780 1.518
0.345 0.040
1.145 0.641
0.150 0.105
3.010 2.351
5.200 4.056
0.910 0.280
6.392 5.071
0.350 0.207
1.060 0.640
0.570 0.335
0.375 0.185
7.067 6.238
1.690 1.065
2.440 1.664
0.440 0.335
2.599 1.230
0.855 0.610
0.480 0.350
3.380 2.779
0.215 0.119
1.170 0.555
2.778 1.822
0.880 0.355
2.140 1.039
3.872 2.355
0.930 0.697
0.508 0.332
0.600 0.385
0.105 0.060
0.910 0.650
0.055 0.035
2.190 1.356
1.130 0.790
0.120 0.065
1.950 0.985
1.353 0.870
0.835 0.525
1.668 1.413
4.740 3.438
1.684 0.998
0.380 0.230
1.356 0.732
0.365 0.210
0.295 0.195
3.980 2.718
0.366 0.178
6.930
0.950
1.300
2.930
0.710
6.250
0.315
0.190
0.880
3.100
0.490
1.190
2.320
0.600
0.965
2.030
2.190
3.640
0.475
0.360
0.360
1.140
4.400
1.730
1.700
2.000
4.350
0.570
0.200
1.650
4.390
1.440
1.090
1.450
0.850
0.365
1.580
2.080
0.695
0.540
2.090
1.100
1.080
0.820
0.340
0.480
6.800
0.950
1.290
2.870
0.705
6.130
0.295
0.185
0.870
3.080
0.475
1.170
2.200
0.600
0.920
2.020
2.130
3.580
0.465
0.350
0.360
1.130
4.350
1.710
1.680
2.000
4.310
0.570
0.180
1.620
4.190
1.420
1.010
1.420
0.850
0.365
1.560
2.050
0.650
0.520
2.090
1.070
1.070
0.815
0.330
0.475
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
0.140
0.655
0.670
0.430
0.390
0.875
0.910
1.490
1.700
0.540
2.690
4.880
1.050
0.855
1.780
3.420
0.715
1.060
0.220
2.280
0.920
1.870
0.760
1.420
0.630
0.270
1.160
2.230
0.400
1.230
1.570
0.125
3.600
0.465
1.630
0.345
0.455
1.760
0.460
1.620
0.595
0.205
0.140
0.645
0.650
0.425
0.385
0.860
0.885
1.430
1.670
0.535
2.630
4.840
1.010
0.845
1.750
3.350
0.710
1.010
0.220
2.250
0.910
1.850
0.750
1.380
0.620
0.260
1.130
2.180
0.390
1.230
1.550
0.125
3.600
0.455
1.610
0.335
0.440
1.730
0.455
1.590
0.595
0.195
0.480
0.260
2.930
0.220
3.230
6.310
0.295
0.190
8.800
2.320
0.055
0.780
0.120
2.980
0.865
5.780
0.310
0.690
0.420
0.210
1.670
2.250
0.345
1.500
0.650
0.390
3.350
0.185
0.900
2.250
3.200
0.900
0.470
0.410
0.080
0.750
0.045
2.170
1.100
0.080
1.060
1.110
0.800
1.540
4.600
1.450
0.235
0.810
0.270
0.235
3.500
0.255
0.450
0.245
2.910
0.210
3.160
6.210
0.290
0.180
8.700
2.300
0.055
0.760
0.115
2.910
0.850
5.610
0.285
0.680
0.410
0.200
1.660
2.230
0.335
1.460
0.630
0.380
3.300
0.180
0.880
2.220
3.180
0.880
0.460
0.400
0.075
0.750
0.040
2.100
1.080
0.075
1.020
1.100
0.780
1.520
4.480
1.420
0.230
0.800
0.270
0.225
3.490
0.250
CODE
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
YEAR
HIGH
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
6.800
0.950
1.290
2.890
0.705
6.220
0.315
0.185
0.880
0.220
0.315
3.090
0.490
0.610
1.170
2.320
0.600
0.950
0.300
1.520
2.090
2.020
2.160
3.630
0.470
0.355
14.900
14.940
0.110
0.360
1.130
1.200
0.340
4.360
1.710
0.680
1.690
2.000
4.310
0.570
0.180
1.650
4.300
1.440
1.070
1.430
0.850
0.365
1.560
2.080
0.655
0.540
2.090
1.070
1.070
0.820
0.340
0.480
-0.110
0.010
-0.010
UNCH
-0.010
0.050
0.020
-0.005
UNCH
UNCH
0.010
-0.010
0.110
-0.050
-0.090
-0.010
-0.030
0.010
-0.010
-0.010
-0.010
-0.010
UNCH
-0.020
-0.020
0.020
-0.060
UNCH
UNCH
0.030
0.010
-0.010
0.040
-0.020
UNCH
UNCH
-0.020
0.020
-0.045
-0.025
0.020
-0.030
-0.020
-0.015
0.005
0.015
87
2.4
160.7
328.7
2.8
99.1
47.1
52
143
42.5
101
1822.8
433.3
0.1
2116.4
50.7
2077.3
341
1109.8
112.5
8
23
219.6
58.7
92.9
7
1979
0.1
341.6
764.6
470.9
60
449
2239.1
821.5
5
35
56.7
1773.7
45.1
2
975.3
34.1
75.8
787.7
30.1
6.848
0.950
1.295
2.905
0.708
6.184
0.295
0.188
0.872
3.094
0.480
1.178
2.265
0.600
0.947
2.027
2.153
3.615
0.470
0.356
0.360
1.134
4.361
1.715
1.694
2.000
4.329
0.570
0.190
1.642
4.244
1.435
1.076
1.431
0.850
0.365
1.570
2.057
0.665
0.526
2.090
1.081
1.077
0.820
0.335
0.477
10.09
10.39
10.45
17.84
11.96
51.46
2.53
10.63
15.70
20.83
8.96
9.63
12.07
9.29
3.47
23.46
6.67
9.77
5.18
27.42
10.83
40.82
13.50
41.30
21.43
13.23
20.34
12.74
27.08
7.61
18.71
21.86
21.50
8.46
17.09
15.71
2.20
6.32
4.65
3.57
2.01
3.41
6.35
2.45
2.99
1.29
4.17
3.83
2.72
1.85
3.44
6.71
7.36
2.06
9.18
4.98
5.00
2.78
1.75
6.39
2.79
2.08
3.85
3.53
1.92
4.42
4.78
2.33
1.56
2.44
856.0
69.1
409.0
381.5
51.9
2,861.2
27.6
63.3
207.0
110.0
25.2
927.0
91.9
24.4
1,370.5
573.8
26.9
398.4
27.0
317.7
250.8
161.6
1,469.1
1,614.8
230.2
63.9
1,842.0
5.0
17.1
23.1
45.3
48.5
52.0
459.0
247.5
60.6
277.5
254.9
5,407.9
61.0
41.2
732.1
624.4
115.2
125.6
1,681.7
658.7
30.8
208.0
689.9
60.1
21.6
501.6
515.0
359.4
131.2
118.4
49.4
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
0.395
0.140
0.645
0.660
0.425
0.385
0.870
0.900
1.650
1.480
1.690
0.535
2.640
4.870
1.030
0.850
1.240
1.290
1.750
3.400
0.710
0.550
1.040
0.220
2.280
0.920
1.850
1.540
0.750
0.290
1.390
0.620
0.270
1.140
2.230
0.395
1.230
1.550
0.125
3.600
0.460
1.630
0.335
0.445
1.760
0.460
1.590
0.595
0.200
UNCH
-0.020
-0.010
-0.005
-0.005
-0.005
UNCH
0.020
UNCH
UNCH
-0.010
-0.020
-0.030
-0.010
UNCH
0.010
-0.005
0.030
-0.005
0.010
UNCH
-0.010
-0.010
-0.020
-0.010
0.010
UNCH
0.030
UNCH
0.070
-0.010
0.005
UNCH
-0.005
0.020
-0.010
-0.010
UNCH
-0.005
-0.030
UNCH
-0.005
412
395.3
171
1241.4
276.7
90
80.1
3007.4
718.5
318.7
1913.1
3155.6
1245.2
217
255.9
3472.6
2512
1746.6
30
1467.5
234.1
395.7
1288.8
42
61.1
130.9
319
617.8
5
311.6
40
21.5
208.5
570.2
935.3
355.5
123.6
20.1
1023.6
32
3064.9
74.53
0.140 466.67
0.649 13.14
0.661
7.64
0.426 22.97
0.389 25.84
0.874 17.23
0.891 17.96
7.41
1.452 12.29
1.687 50.00
0.538 21.15
2.656
6.29
4.872 18.69
1.031
0.850
4.26
1.757 14.16
3.399 15.26
0.715 13.52
1.038 12.21
0.220 733.33
2.263
6.87
0.915 34.20
1.860
9.65
0.752
4.64
17.37
1.401
9.17
0.627
5.11
0.264
1.133 25.68
2.181 12.29
0.393 17.40
1.230 48.81
1.557
8.18
0.125 11.79
3.600 24.16
0.457
1.621 17.30
0.337
9.18
0.447
1.42
1.749
4.82
0.455 16.25
1.601 10.03
0.595
0.199
3.10
6.06
0.71
5.19
3.45
4.44
1.82
2.36
1.18
2.34
1.89
2.46
2.02
1.16
15.09
2.06
1.41
1.75
3.14
2.33
3.60
2.24
2.53
4.07
5.81
5.28
1.09
2.45
1.46
1.93
1.89
19.2
40.9
311.9
200.5
345.0
93.5
300.6
159.2
153.0
791.8
1,445.7
194.1
682.8
11,783.1
402.6
297.4
8.5
23.3
1,019.7
12,244.8
369.2
94.0
455.9
41.4
1,155.9
922.5
574.0
210.2
90.0
19.4
930.5
55.6
62.5
629.8
1,075.1
258.3
112.3
526.8
39.6
588.7
356.0
2,107.4
107.3
213.8
119.1
80.2
2,000.1
70.9
169.0
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
1368
0064
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
EDGENTA
EFFICEN
0.460
0.250
2.930
0.215
3.220
6.270
0.290
0.190
8.700
2.320
0.055
0.765
0.115
2.910
5.080
0.855
5.660
0.290
0.680
0.410
0.200
6.600
1.670
2.240
0.340
1.460
0.650
0.390
3.320
0.185
0.880
2.230
0.395
1.600
3.180
0.890
0.470
0.410
0.080
0.750
0.045
2.100
1.100
0.075
1.030
1.110
0.790
1.530
4.600
1.420
0.230
0.810
0.270
0.235
3.500
0.255
-0.010
0.005
-0.010
0.005
0.030
-0.060
-0.005
0.015
-0.100
0.020
UNCH
-0.015
UNCH
-0.060
0.005
-0.120
-0.010
UNCH
-0.010
-0.010
0.010
0.010
-0.005
UNCH
-0.010
-0.005
0.030
UNCH
-0.020
0.030
-0.020
-0.010
0.040
-0.015
UNCH
UNCH
0.005
-0.060
UNCH
UNCH
0.010
0.020
-0.010
-0.010
0.100
-0.020
UNCH
0.005
-0.010
UNCH
-0.080
UNCH
127056
1026.2
1046.8
928.4
14431.3
3032.6
1098.6
19984.2
26.1
5
7304.3
16661.8
1043.5
378.2
4637.7
12911.4
263
343
190
171.3
449.9
1899.5
12711.5
2229.2
49.4
5
663.8
36161.8
111
353.3
80.2
531.3
107.8
5.1
26.3
217.8
676.8
192.2
2380.2
2006
984.6
122.1
8480.7
945.6
16.3
1680
77
2410.1
71
328
401.8
213.5
0.467
0.255
2.930 36.49
0.215 18.86
3.198
7.08
6.299
0.292 11.89
0.188
8.759 34.80
2.304
9.84
0.055
0.767
0.120
2.922 23.45
28.11
0.859 15.89
5.675 21.03
0.299 13.36
0.684 111.48
0.416
0.204
22.96
1.670
2.241 12.91
0.340
1.475 25.75
0.647
0.388
3.325 14.52
0.180 16.97
0.889
2.236
48.48
3.198
6.06
0.886 11.42
0.465 33.57
0.400
0.075
0.750
5.61
0.043 34.62
2.122 10.61
1.092
0.075
1.036
8.11
1.105 13.31
0.790 20.90
1.528 26.84
4.556 20.21
1.432 30.34
0.231
0.802
7.16
0.270
0.229
3.500 16.32
0.251
3.94
40.00
1.37
1.24
1.36
3.45
1.29
1.07
2.17
4.53
5.29
3.53
3.45
2.94
3.33
4.20
2.94
3.77
4.97
6.09
1.25
1.57
4.49
1.60
1.39
3.75
4.00
2.38
3.40
4.28
1.44
2.07
2.11
2.78
4.29
1,908.1
102.5
4,113.7
34.4
8,961.2
10,403.1
268.1
45.5
1,430.2
139.3
26.3
4,487.7
76.4
15,146.6
1,288.5
224.2
50,520.5
110.3
561.0
171.8
42.9
3,036.0
517.8
2,570.3
1,674.0
552.3
3,250.2
91.7
4,485.4
560.3
207.9
4,520.2
92.4
348.3
320.4
340.5
60.0
69.2
57.6
91.8
96.0
531.2
163.9
139.0
903.4
444.0
789.5
8,079.9
725.2
1,917.0
56.5
408.2
16.2
73.2
2,910.7
180.8
0.953
1.567
1.380
0.802
0.552
1.484
0.270
0.260
2.740
1.800
4.587
9.850
2.720
0.480
3.210
0.070
0.410
7.850
1.412
3.235
0.015
0.455
6.759
0.890
1.250
1.969
0.285
0.435
0.395
1.990
0.353
1.670
4.370
1.394
0.650
0.275
0.460
0.350
0.735
1.881
2.620
1.800
0.165
6.774
1.000
2.940
1.450
1.520
0.775
0.950
2.243
1.340
9.050
2.420
0.524
0.090
0.205
0.333
2.380
0.930
0.115
0.937
0.860
2.070
0.145
2.750
0.485
0.661
1.181
1.384
0.135
1.381
1.570
0.390
0.220
1.762
25.957
0.250
6.676
0.250
0.390
3.950
3.259
2.980
1.150
0.200
0.450
0.683
0.899
0.650
0.145
2.429
0.220
0.310
1.310
1.376
1.700
8.808
0.930
2.290
1.530
2.700
3.000
0.175
2.608
0.420
1.616
2.063
14.840
1.850
0.440
0.260
6.961
0.975
1.740
0.550
2.858
1.091
2.989
1.440
1.333
0.700
2.360
0.815
2.938
0.545
4.590
1.300
0.065
3.080
1.170
1.720
FINANCE
15.180
2.414
4.296
10.903
10.614
4.997
1.873
4.180
9.430
4.964
0.500
1.298
13.760
10.100
16.300
2.660
0.868
0.940
0.165
0.690
16.200
1.000
2.980
8.886
1.355
3.570
1.650
1.422
19.900
1.210
6.280
0.675
YEAR
LOW
DAY
HIGH
DAY
LOW
0.790 0.850
0.850
1.047 1.360
1.280
0.970 1.340
1.320
0.481 0.585
0.575
0.400 0.425
0.425
1.140 1.190
1.190
0.125 0.150
0.150
0.110 0.200
0.175
1.929 2.720
2.670
0.815 1.550
1.520
3.718 4.370
4.280
6.477 8.140
8.050
1.013 2.530
2.430
0.380 0.405
0.400
1.773 3.150
3.140
0.060
0.240 0.265
0.260
4.935 7.760
7.720
0.880 1.040
1.010
2.665 3.160
3.150
0.005 0.010
0.005
0.250 0.330
0.320
5.295 6.690
6.630
0.683 0.885
0.850
0.890 0.920
0.900
1.462 1.580
1.570
0.205 0.240
0.230
0.315
0.200
1.638 1.960
1.940
0.226 0.320
0.315
1.250 1.350
1.280
3.885 4.350
4.310
0.923 1.080
1.070
0.355 0.530
0.525
0.135 0.160
0.150
0.232 0.440
0.430
0.215 0.310
0.295
0.495 0.550
0.495
1.107 1.710
1.690
2.190 2.370
2.340
1.151 1.670
1.630
0.127 0.160
0.150
5.312 6.320
6.230
0.510 0.770
0.750
1.914 2.500
2.440
0.710
0.962 1.450
1.420
0.468 0.750
0.740
0.570
1.608 2.140
2.050
0.875 1.020
1.010
6.789 7.570
7.460
1.462 2.370
2.280
0.320 0.340
0.335
0.060 0.080
0.075
0.150 0.160
0.155
0.220 0.230
0.225
1.241 2.070
2.020
0.560
0.065 0.085
0.085
0.651 0.710
0.710
0.583 0.810
0.800
1.207 1.900
1.750
0.085 0.090
0.090
1.646 1.910
1.840
0.378 0.465
0.455
0.433 0.550
0.550
0.738 0.785
0.770
0.879 1.070
1.060
0.055 0.090
0.085
0.825 1.120
1.110
1.460
0.205 0.215
0.205
0.135 0.160
0.160
1.267 1.520
1.450
19.641 23.440 23.300
0.030
5.461 5.600
5.600
0.135 0.150
0.145
0.205 0.225
0.225
2.040 3.380
3.260
1.559 2.150
2.080
2.150
0.790 0.955
0.950
0.100 0.185
0.180
0.340 0.360
0.360
0.528 0.630
0.615
0.598 0.855
0.825
0.400
0.090 0.120
0.120
1.548 2.090
2.030
0.135 0.150
0.145
0.190 0.195
0.195
0.968
1.150 1.170
1.160
1.293 1.510
1.490
6.485 8.160
7.700
0.700
1.290 1.590
1.540
1.270 1.360
1.330
2.206 2.630
2.610
2.280
0.095 0.100
0.095
1.820 2.010
1.970
0.300
1.159 1.460
1.410
1.400 1.510
1.500
10.050 14.820 14.760
1.229 1.650
1.600
0.275 0.315
0.310
0.060 0.195
0.180
5.792 6.820
6.780
0.460 0.950
0.930
0.882 1.690
1.650
0.330
2.540
0.810 0.820
0.820
2.314
0.860 0.945
0.920
1.080 1.110
1.090
0.455 0.500
0.480
1.560 1.800
1.800
0.375 0.630
0.630
2.080 2.100
2.100
0.410 0.420
0.420
3.501 4.350
4.300
0.916 1.050
1.030
0.025 0.045
0.045
2.295 3.040
3.030
0.435 1.110
1.090
1.378 1.710
1.680
10.535
2.074
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
16.523
0.690
4.560
0.490
15.180
2.170
4.020
10.380
4.480
1.680
4.010
8.890
4.710
0.385
1.220
13.180
16.120
2.620
0.660
0.135
0.490
15.960
0.890
8.000
0.865
2.990
1.400
1.300
19.820
1.080
5.000
0.505
14.900
2.150
3.970
10.280
4.400
1.640
3.980
8.860
4.650
0.380
1.210
13.060
15.940
2.620
0.650
0.130
0.475
15.920
0.875
7.980
0.840
2.950
1.380
1.290
19.600
1.040
4.980
0.500
CODE
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
9296
1066
4898
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
4.12
3.08
0.56
4.27
1.41
4.20
3.22
0.65
1.66
0.43
1.99
1.48
4.76
3.23
2.45
4.76
0.45
2.94
3.33
2.23
4.59
1.59
1.56
1.64
3.70
1.16
4.14
5.53
3.29
4.52
3.17
1.32
2.87
4.83
6.05
3.70
4.32
1.60
1.79
0.59
1.41
0.75
3.23
4.30
3.80
3.54
1.79
1.30
1.18
2.57
4.46
4.07
3.57
1.79
2.70
3.25
3.57
3.94
4.25
11.11
1.53
3.21
1.08
0.85
1.95
6.87
2.55
3.52
5.48
3.00
1.96
9.38
3.14
0.15
3.01
1.44
6.10
2.28
1.07
3.21
2.10
3.10
3.03
1.43
0.66
5.62
197.9
169.0
404.4
310.0
204.2
212.0
158.0
25.5
3,492.5
2,116.4
25,414.8
30,225.2
754.0
95.6
636.9
5.2
41.6
19,245.2
408.4
215.7
61.5
376.7
54,987.2
151.3
65.2
219.8
36.4
72.3
36.5
544.3
70.0
127.5
4,570.5
538.9
78.3
64.4
239.3
54.5
121.6
463.5
3,378.7
8,350.0
163.4
47,314.7
755.0
953.3
105.6
1,608.3
1,257.0
28.4
827.9
1,632.0
33,612.4
7,216.8
54.5
60.7
469.2
770.1
4,856.5
36.7
73.4
73.0
701.5
861.6
92.1
442.3
130.2
339.1
853.2
351.1
78.2
360.4
1,198.8
252.1
31.3
1,104.6
23,187.2
2.8
1,452.5
98.7
11.3
1,761.4
1,016.4
230.0
843.9
244.1
309.1
416.8
114.2
79.9
27.2
721.6
278.0
456.6
55.4
875.3
1,850.1
49,351.2
37.7
9,467.6
220.8
1,935.0
143.4
386.6
573.5
384.0
1,765.9
300.0
83,638.3
198.6
120.2
213.0
25,591.5
1,620.2
698.4
17.6
178.1
88.6
107.0
2,021.5
140.1
55.4
523.7
83.2
141.1
18.8
14,731.2
189.0
27.4
3,322.1
174.8
18,241.8
3.96
3.70
3.63
0.63
0.76
3.48
2.98
3.04
3.95
2.99
5.58
3.05
0.84
2.36
3.82
1.52
8.51
2.08
4.71
6.82
3.05
6.75
3.43
8.06
2.93
3.33
2.40
1.10
2,160.0
4,196.8
6,192.4
1,774.8
904.8
13,443.3
358.8
6,370.6
4,756.7
40,938.4
108.9
279.7
28,527.2
2,493.7
18,498.0
668.5
457.6
124.6
81.0
351.2
5,285.2
257.6
597.0
80,070.6
4,900.0
634.9
986.7
317.3
76,866.3
361.2
20,050.2
856.0
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
0.850
1.300
1.330
0.585
0.425
1.190
0.150
0.200
2.720
1.530
4.280
8.060
2.510
0.405
3.150
0.065
0.260
7.730
1.020
3.150
0.005
0.320
6.680
0.850
0.900
1.570
0.240
0.365
0.290
1.960
0.315
1.280
4.310
1.080
0.530
0.160
0.430
0.300
0.525
1.690
2.350
1.670
0.155
6.300
0.755
2.440
1.150
1.450
0.745
0.675
2.060
1.020
7.530
2.370
0.335
0.080
0.160
0.225
2.020
0.610
0.085
0.710
0.805
1.860
0.090
1.890
0.465
0.550
0.780
1.060
0.090
1.120
1.540
0.205
0.160
1.480
23.340
0.055
5.600
0.150
0.225
3.280
2.100
2.300
0.950
0.185
0.360
0.615
0.840
0.430
0.120
2.030
0.145
0.195
1.060
1.170
1.500
7.800
0.930
1.580
1.330
2.620
2.350
0.100
1.990
0.320
1.460
1.500
14.820
1.600
0.315
0.190
6.810
0.935
1.660
0.430
2.600
0.820
2.630
0.935
1.090
0.500
1.800
0.630
2.100
0.420
4.320
1.050
0.045
3.040
1.090
1.690
0.005
100
0.180 1069.6
-0.030
556.2
UNCH
221.9
0.005
37
UNCH
7.7
-0.005
789.7
UNCH
35
0.020 1503.2
UNCH
188.7
-0.090 2256.6
-0.090 1718.4
0.080 2432.2
0.005
101.5
0.010
111
UNCH
62.3
-0.050 1369.8
0.010
359.1
UNCH
2
UNCH 2512.3
-0.005 1458.6
UNCH 5349.3
-0.020
74
-0.070
11
-0.010
48.7
-0.005
43
-0.010
178.2
-0.015
63.9
-0.030
10
-0.040
264.8
0.010
124.2
-0.005
98.2
UNCH
1060
-0.015 1365.8
0.010
246
-0.035
598.4
-0.010
117.5
-0.050 1522.7
0.040 6528.8
-0.005
665.6
0.030 2914.6
-0.005
454.2
-0.040
479.4
0.010
228
-0.005
66
-0.090 1289.4
-0.010 1223.8
0.010
935.6
0.090 1427.4
UNCH
67
UNCH
10638
UNCH
153
UNCH 1059.7
-0.020 4682.5
UNCH 2403.3
UNCH
20
UNCH
756.2
0.100 1536.7
UNCH
10.5
-0.020
924.9
0.005
95.6
UNCH
314
UNCH
656.5
-0.010
20
UNCH 4056.2
0.020
71.5
-0.015 5231.1
-0.005
75.1
0.030 2903.1
-0.060
302.6
UNCH
1
UNCH
102
UNCH
5
-0.040 1551.5
UNCH
111.8
-0.005
168.6
0.005
10144
UNCH
15
UNCH
292.9
0.020
373.7
UNCH
266
UNCH
538.5
UNCH
607.9
-0.005
514.6
UNCH
365
UNCH 1058.3
-0.340 13890.3
-0.020 15097.6
-0.010
26.2
0.030
863.6
UNCH
962
0.010
354.1
0.040 1263.5
-0.010
6.1
0.020 7407.9
UNCH
40.1
0.005
303.3
UNCH 12621.5
UNCH 8735.1
-0.005
569.3
-0.010
814.8
-0.010
10
-0.025 4177.8
0.010
14
0.025
6.2
-0.010
77.8
-0.020
50
-0.090
0.9
UNCH
1
-0.030 1040.3
UNCH
201
UNCH
699.8
0.010
467.4
UNCH 1139.1
-0.010
4215
0.850
9.76
1.307 10.40
1.326
9.55
0.577
5.37
0.425 22.61
1.190
9.89
0.150
0.191
2.704 30.56
1.522 61.69
4.315 22.91
8.102 33.33
2.507 13.69
0.402
3.143 16.88
0.261
7.28
7.729 17.76
1.024
7.37
3.155 14.44
0.005
0.321
6.672 55.02
0.862
0.908
1.571
8.32
0.233
1.947
9.54
0.316
1.319
4.347 32.83
1.078
3.98
0.526
4.39
0.155 400.00
0.436 64.18
0.300 27.52
0.517
1.698
9.26
2.353 19.98
1.656
3.41
0.155
8.86
6.299 24.97
0.756
2.478 14.17
1.440 13.29
0.744
3.27
20.15
2.081
6.35
1.013
7.531 10.66
2.299 28.49
0.339
6.04
0.080 10.96
0.160
0.225
3.85
2.042 42.00
0.085 44.74
0.710 13.79
0.805 14.30
1.836 15.83
0.090
4.50
1.869 23.83
0.459 13.72
0.550
9.17
0.778
1.063
8.37
0.088
1.119
9.48
0.210
0.160
1.486 14.08
23.368 32.57
1.20
5.600 20.90
0.145
0.225
3.305 27.94
2.101 62.50
3.67
0.953 13.51
0.182 10.57
0.360
0.624
0.839 27.63
113.16
0.120
2.055 17.41
0.147 96.67
0.195
4.91
1.168 43.01
1.500 32.89
7.841 21.58
33.57
1.571
1.330 38.11
2.619 15.89
17.34
0.099 17.24
1.991
4.38
266.6
1.426 20.68
1.510
9.83
14.801 13.01
1.613
0.313
0.187
6.802 28.59
0.937 92.57
1.666
7.72
82.69
28.29
0.820 15.71
6.35
0.931
1.099 14.36
0.484
1.800 28.57
0.630
2.100
0.420 17.43
4.318 24.81
1.037 12.04
0.045
3.038 13.49
1.098 227.08
1.693 19.23
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
RCECAP
RHBBANK
TA
15.000
2.160
4.000
10.280
10.200
4.460
1.680
4.010
8.870
4.690
0.380
1.210
13.160
10.100
16.120
2.620
0.660
0.940
0.130
0.480
15.920
0.880
2.950
8.000
0.845
2.980
1.380
1.290
19.800
1.050
5.000
0.500
-0.140
74.2
0.010
533.1
-0.040
1061
0.020
55.5
0.040 2833.6
UNCH
11
UNCH
172.6
0.010
301.4
-0.010 7319.5
-0.005
20
UNCH
90.1
UNCH
149.9
UNCH
75.2
UNCH
41.1
UNCH
173.5
UNCH
462
-0.010
505.5
-0.040
23.2
UNCH
367.9
0.010 3555.4
-0.005 11079.9
0.050
98.3
-0.030
85.2
UNCH
22
UNCH 5465.2
-0.040 2846.8
UNCH 2216.2
-0.005
494.8
15.073
2.160
3.992
10.304
4.457
1.644
4.006
8.863
4.678
0.382
1.210
13.159
16.039
2.620
0.655
0.130
0.482
15.927
0.880
7.992
0.850
2.963
1.387
1.292
19.761
1.057
5.000
0.500
74.63
9.27
11.46
5.53
10.43
20.36
11.37
23.61
12.92
9.74
9.37
12.27
30.31
12.47
18.28
5.95
26.82
11.59
10.95
19.07
11.69
16.80
17.60
10.90
14.77
7.11
8.61
4
1
PROP
0
1
0
0
0
0
0
1
2
1
2
1
1
0
1
0
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
6
0
1
0
0
0
1
1
1
2
1
1
1
0
MINI
1
PLAN
0
18
9
1
0
8
0
7
2
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
8
0
10
1
0
0
* Volu
Markets 2 7
AP
IL)
7.9
9.0
4.4
0.0
4.2
2.0
8.0
5.5
2.5
6.4
4.8
5.2
4.0
5.6
6.9
5.2
1.6
5.2
8.4
5.7
1.5
6.7
7.2
1.3
5.2
9.8
6.4
2.3
6.5
4.3
0.0
7.5
0.5
8.9
8.3
4.4
9.3
4.5
1.6
3.5
8.7
0.0
3.4
4.7
5.0
3.3
5.6
8.3
7.0
8.4
7.9
2.0
2.4
6.8
4.5
0.7
9.2
0.1
6.5
6.7
3.4
3.0
1.5
1.6
2.1
2.3
0.2
9.1
3.2
1.1
8.2
0.4
8.8
2.1
1.3
4.6
7.2
2.8
2.5
8.7
1.3
1.4
6.4
0.0
3.9
4.1
9.1
6.8
4.2
9.9
7.2
1.6
8.0
6.6
5.4
5.3
0.1
1.2
7.7
7.6
0.8
5.0
3.4
6.6
3.5
4.0
5.9
0.0
8.3
8.6
0.2
3.0
1.5
0.2
8.4
7.6
8.1
8.6
7.0
1.5
0.1
5.4
3.7
3.2
1.1
8.8
1.2
9.0
7.4
2.1
4.8
1.8
0.0
6.8
2.4
4.8
4.8
3.3
8.8
0.6
6.7
8.4
8.9
9.7
7.2
3.7
8.0
8.5
7.6
4.6
1.0
1.2
5.2
7.6
7.0
0.6
0.0
4.9
6.7
7.3
6.3
1.2
0.2
6.0
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
4.440 3.654
1.720 1.063
PROPERTIES
0.990 0.693
1.200 0.760
0.495 0.354
0.235 0.155
0.630 0.415
0.615 0.440
0.909 0.735
1.250 0.900
2.058 1.412
1.672 1.245
2.360 1.939
1.080 0.430
1.860 1.380
0.335 0.210
1.670 1.170
0.900 0.590
2.286 1.681
0.920 0.655
0.563 0.428
0.898 0.697
0.460 0.332
0.665 0.400
1.459 1.005
0.600 0.400
1.888 1.556
0.620 0.442
1.313 0.940
2.710 2.213
2.520 1.735
0.500 0.315
1.140 0.745
0.245 0.180
0.070 0.040
1.056 0.824
1.720 1.080
0.460 0.330
1.548 1.219
1.640 1.151
0.290 0.220
1.116 0.805
1.660 1.240
0.799 0.570
2.580 1.958
1.380 1.061
0.615 0.495
1.070 0.555
0.356 0.251
2.980 1.842
0.457 0.286
0.255 0.140
1.482 0.775
1.300 0.660
0.390 0.265
2.740 1.760
3.216 2.446
1.688 1.473
1.719 1.290
0.585 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
3.150 2.677
0.185 0.130
0.976 0.726
5.482 4.111
3.300 2.626
0.945 0.810
3.240 2.836
0.845 0.670
0.295 0.225
6.985 5.903
0.070 0.045
1.580 1.088
0.180 0.065
0.580 0.195
0.090 0.045
1.800 1.350
1.149 0.774
1.344 0.740
2.490 1.569
1.338 1.030
1.440 0.880
1.974 1.412
0.750 0.580
MINING
1.330 1.140
PLANTATIONS
0.367 0.230
18.197 16.414
9.478 7.782
1.570 1.086
0.813 0.620
8.330 7.336
0.550 0.380
7.880 6.777
2.390 1.151
11.516 8.462
0.687 0.514
1.580 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
3.535 2.107
0.645 0.345
1.580 1.160
1.750 1.500
0.979 0.770
2.788 1.922
4.466 3.720
0.350 0.190
1.220 0.800
0.675 0.470
4.080 3.442
3.300 2.653
0.825 0.450
4.967 3.490
2.062 1.654
0.793 0.499
1.480 1.060
1.750 1.170
2.177 1.712
6.124 5.207
27.900 23.977
HOTELS
0.675 0.497
1.160 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 0.200
6.696 2.750
0.690 0.510
3.912 2.259
0.170 0.100
0.851 0.542
8.200 3.355
0.250 0.065
10.480 5.934
1.400 0.845
0.480 0.365
0.595 0.410
4.310
1.660
4.250
1.530
6139
5230
0.920
1.020
0.450
0.170
0.550
1.150
1.520
1.360
2.150
0.730
1.680
0.265
1.340
0.700
0.870
0.505
0.800
0.390
0.425
1.230
1.840
0.610
2.680
2.510
0.410
0.955
0.220
0.055
1.140
0.440
1.610
0.255
1.040
1.640
0.625
2.510
1.170
0.500
0.850
0.305
2.970
0.320
0.160
1.340
0.700
0.275
1.810
2.940
1.570
1.450
0.585
1.310
1.700
0.260
1.050
0.695
0.910
0.425
3.150
0.145
0.800
3.250
0.820
3.020
0.700
0.245
6.210
0.045
1.500
0.070
0.220
0.050
1.570
1.040
1.140
2.400
1.100
0.940
1.910
0.590
0.905
1.000
0.450
0.165
0.540
1.150
1.520
1.360
2.150
0.700
1.670
0.265
1.320
0.700
0.780
0.505
0.800
0.390
0.415
1.210
1.820
0.590
2.640
2.430
0.405
0.950
0.215
0.055
1.130
0.430
1.600
0.245
1.000
1.620
0.605
2.490
1.130
0.500
0.835
0.305
2.890
0.320
0.160
1.280
0.680
0.270
1.810
2.890
1.560
1.430
0.530
1.310
1.700
0.260
1.040
0.685
0.910
0.425
3.150
0.145
0.780
3.240
0.820
2.970
0.700
0.245
6.190
0.045
1.490
0.070
0.215
0.045
1.570
1.020
1.070
2.370
1.090
0.940
1.890
0.590
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
2186
KUCHAI
18.080
1.570
0.730
0.450
7.880
2.350
10.640
0.545
1.480
0.815
2.450
3.300
0.720
4.490
23.660
3.290
0.575
1.550
0.855
3.910
0.235
0.525
3.800
0.580
3.830
1.780
0.670
1.130
1.700
1.970
5.760
27.500
18.000
1.540
0.700
0.440
7.570
2.250
10.480
0.520
1.480
0.810
2.450
3.250
0.710
4.400
23.420
3.260
0.555
1.550
0.855
3.910
0.220
0.505
3.660
0.580
3.730
1.780
0.660
1.100
1.700
1.940
5.750
27.400
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
0.240
18.080
8.500
1.550
0.700
7.720
0.440
7.880
2.290
10.560
0.525
1.480
0.810
2.450
3.300
0.720
0.630
4.430
23.500
3.170
3.260
0.555
1.290
1.550
0.855
2.290
3.910
0.235
0.960
0.505
3.800
3.080
0.580
3.750
1.780
0.660
1.130
1.700
1.940
5.750
27.500
0.530
0.855
0.265
5.390
0.530
0.830
0.260
5.390
5592
1643
1287
5517
GCE
LANDMRK
PMHLDG
SHANG
0.530
0.830
0.260
5.390
UNCH
-0.020
-0.005
-0.010
3
87.8
37
100
0.530
0.833
0.261
5.390
0.650
0.235
0.125
0.355
0.150
0.160
0.255
1.500
1.680
1.880
0.875
0.255
0.210
2.920
0.565
3.090
0.590
8.000
0.130
7.720
0.390
0.505
0.650
0.220
0.125
0.335
0.150
0.155
0.240
1.500
1.610
1.810
0.830
0.245
0.205
2.880
0.555
3.050
0.580
7.850
0.125
7.680
0.380
0.505
7031
5195
0051
7204
8338
0029
4456
5162
0065
0090
0021
0082
0056
7022
5028
0166
9393
5161
9334
0143
3867
5011
0083
9008
AMTEL
CENSOF
CUSCAPI
D&O
DATAPRP
DIGISTA
DNEX
ECS
EFORCE
ELSOFT
GHLSYS
GPACKET
GRANFLO
GTRONIC
HTPADU
INARI
ITRONIC
JCY
KESM
KEYASIC
MPI
MSNIAGA
NOTION
OMESTI
0.650
0.225
0.125
0.340
0.150
0.160
0.250
1.500
1.630
1.850
0.830
0.250
0.210
2.910
0.560
3.070
0.150
0.590
7.950
0.130
7.700
1.190
0.380
0.505
-0.040
-0.015
UNCH
-0.010
-0.005
UNCH
0.005
UNCH
0.020
-0.020
-0.030
-0.005
UNCH
0.030
UNCH
-0.010
UNCH
0.110
0.005
UNCH
-0.005
-0.005
13
2792
272.7
2333.7
75
2675.6
45990
3.5
1239.9
24.6
956.1
1577.8
69
765.7
68.4
1644.9
3342.3
174.1
202.6
13.5
335.8
20
0.650
0.227
0.125
0.340
0.150
0.159
0.248
1.500
1.656
1.860
0.852
0.250
0.206
2.908
0.561
3.064
0.586
7.955
0.128
7.705
0.381
0.505
CODE
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
TAKAFUL
TUNEPRO
4.300
1.600
0.030
-0.060
225.9
8656.6
4.296
1.603
21.55
16.02
3.34
3.13
3,526.8
1,202.8
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
0.905
1.020
0.450
0.165
0.445
0.545
0.785
1.150
1.520
1.360
2.150
0.715
1.680
0.265
1.340
0.700
2.020
0.810
0.505
0.800
0.390
0.415
1.230
0.425
1.830
0.590
1.030
2.650
2.440
0.405
0.950
0.215
0.055
0.930
1.130
0.435
1.350
1.610
0.245
1.010
1.630
0.610
2.490
1.170
0.500
0.835
0.305
2.900
0.320
0.160
1.290
0.690
0.275
1.810
2.890
1.560
1.430
0.540
1.310
1.700
0.260
1.040
0.695
0.910
0.425
3.150
0.145
0.800
4.700
3.250
0.820
3.020
0.700
0.245
6.210
0.045
1.490
0.070
0.220
0.050
1.570
1.040
1.080
2.390
1.100
0.940
1.900
0.590
-0.015
UNCH
-0.005
UNCH
-0.005
UNCH
UNCH
-0.030
UNCH
UNCH
UNCH
-0.005
0.020
-0.010
0.030
-0.010
-0.010
UNCH
UNCH
UNCH
0.010
-0.015
-0.030
UNCH
-0.005
UNCH
UNCH
UNCH
UNCH
0.010
UNCH
-0.005
0.030
-0.020
-0.010
-0.020
UNCH
-0.005
UNCH
0.005
-0.050
UNCH
-0.010
-0.010
0.010
UNCH
-0.010
-0.060
-0.020
0.010
-0.025
UNCH
UNCH
-0.010
-0.010
0.010
-0.020
-0.005
0.010
-0.005
0.005
UNCH
-0.005
UNCH
UNCH
UNCH
-0.010
UNCH
UNCH
UNCH
0.005
UNCH
0.010
UNCH
-0.040
0.020
UNCH
UNCH
0.010
UNCH
371.9
6.5
9.3
262.1
56
16.9
9
5
17
176.4
164.2
559.9
645.3
0.7
146.5
12
222.2
30.5
934
25.1
120
1891.8
62.9
1631.5
474
360.4
103
3121
282.9
3747.6
744.6
11.9
1006.6
1718.1
885.7
215.2
1.5
175.6
38.5
52.6
393.7
585.7
1
4795.8
39
20
9
9.5
336.1
249.8
2636.4
12
3
10
154.5
110.6
2
10
12.2
88.3
77
1109
22.4
708.9
20
728.6
3.5
163.4
112.1
53.7
26
263.4
5.7
138.5
7324.3
1800.4
25
0.3
22.6
65
0.910 19.85
1.009 16.80
0.450
0.166
2.22
6.01
0.547 16.87
50.97
1.150
1.520 26.16
1.360
7.84
2.150 17.08
0.710
1.673 56.38
0.265 11.57
1.329 37.43
0.700
31.37
0.801 36.65
0.505
4.02
0.800
7.16
0.390
8.53
0.418
4.87
1.214
4.15
1.830
4.64
0.598 11.52
11.69
2.655 17.25
2.463
8.65
0.408 17.09
0.952 296.88
0.216
7.65
0.055
7.16
1.133
4.84
0.432
4.97
8.19
1.603 10.71
0.253
1.020
2.25
1.631 11.34
0.612
7.91
2.501 11.05
1.138 11.91
0.500
0.846 16.47
0.305
6.93
2.925
7.47
0.320 13.01
0.160
1.315 22.95
0.688
5.49
0.273 343.75
1.810 24.33
2.921 13.35
1.561
3.27
1.439
9.44
0.567
1.310 10.51
1.700
4.25
0.260
9.15
1.040 945.45
0.686 12.15
0.910
9.00
0.425
3.150
9.58
0.145
0.784 12.56
3.26
3.250 10.68
0.820 15.05
3.006
7.74
0.700 14.99
0.245
6.207 22.90
0.045
1.494
6.65
0.070
0.218 17.05
0.045
1.570
7.75
1.030
7.96
1.097 23.63
2.388
8.25
1.099 38.87
0.940 12.13
1.900 50.94
0.590 24.48
3.31
1.47
4.44
1.82
1.27
3.29
5.15
2.33
1.19
1.49
3.96
5.31
5.13
1.20
1.63
7.10
2.20
3.40
3.77
3.28
1.40
3.23
6.19
4.60
3.70
2.17
7.92
3.99
4.92
6.08
1.71
7.02
2.41
9.38
1.94
1.93
2.77
3.21
5.77
5.34
2.65
2.88
0.66
2.75
6.35
2.50
2.55
6.67
3.64
2.86
1.35
1.61
6.04
2.87
6.73
1.48
6.28
2.73
9.31
547.4
372.4
131.4
163.8
183.6
112.7
873.7
317.1
426.3
136.0
456.2
221.2
2,120.7
203.0
3,168.1
195.1
275.1
103.7
70.9
582.3
146.5
188.7
861.6
17.0
483.1
586.3
511.3
3,616.7
10,793.6
198.5
699.9
163.0
317.7
178.3
1,168.0
478.6
102.5
986.9
88.6
336.2
3,927.4
273.5
1,407.6
1,561.7
246.3
223.0
78.4
1,216.4
386.3
46.0
2,683.5
38.9
210.1
452.5
418.7
2,188.5
604.8
111.2
692.8
648.6
90.0
145.2
163.2
387.8
94.1
762.7
30.4
391.3
1,615.0
9,157.2
655.0
6,213.0
217.0
1,303.8
464.8
189.9
635.5
23.4
82.9
69.5
575.7
1,505.4
4,900.4
3,901.6
535.7
187.4
838.7
498.2
1.160
0.080
35
UNCH
990.1
-0.015
269
-0.010
402.1
0.020
12.2
UNCH 13882.7
-0.020
933.7
-0.005
92.2
-0.030
1
UNCH
40
UNCH
2
0.040
822.1
0.020
70
-0.010 1691.5
-0.040
619.3
-0.040
44
-0.005 2805.3
-0.050
5
0.005
43
-0.040
3
0.015
38
-0.020
558.2
UNCH
11.3
-0.010
1
-0.040
649.5
-0.020
33.4
-0.005
699.5
-0.020
361.5
UNCH
12
-0.010
27.4
UNCH
28.2
UNCH
11.4
0.73
143.5
18.031
9.84
227.88
1.555 21.77
0.721 27.34
31.56
0.446 89.80
7.857 16.78
2.303
10.558 50.00
0.528
1.79
1.480 202.74
0.811
2.450 21.40
3.299 120.00
0.715
14.65
4.439 30.49
23.572 17.83
39.77
3.274 14.20
0.567
1.550
0.855 68.95
6.71
3.910 52.20
0.224
0.510
3.783 43.28
35.86
0.580
3.776 15.29
1.780 37.87
0.665 13.07
1.118 20.70
1.700 14.36
1.951
5.753 20.17
27.490 18.62
1.50
2.77
0.24
7.74
2.14
2.07
3.17
1.75
0.52
1.90
2.70
9.88
3.27
1.52
1.63
1.81
1.91
0.32
3.99
1.75
0.44
1.53
1.58
0.65
1.33
4.21
1.82
1.77
8.82
1.03
2.78
1.45
158.4
7,882.0
794.8
2,480.0
222.9
705.3
372.3
1,114.2
8,354.3
8,361.2
117.0
265.4
150.2
1,960.0
2,905.9
302.9
301.2
28,625.8
25,086.4
200.3
1,016.5
1,092.0
402.1
116.3
168.0
274.8
274.5
35.2
313.6
716.3
246.4
204.3
66.7
1,657.3
498.4
993.6
998.8
676.9
2,610.1
1,203.0
5,723.7
19.28
3.77
2.60
104.4
399.1
241.5
2,371.6
65.00
29.31
12.56
10.24
47.38
10.68
47.43
12.50
17.65
60.87
19.21
8.42
10.32
9.28
33.93
3.84
4.00
1.84
3.92
2.38
3.78
3.57
2.31
11.44
0.38
2.99
32.0
112.9
54.4
336.0
63.2
81.4
425.2
270.0
337.0
335.1
543.4
172.6
101.5
820.3
56.7
2,937.9
15.4
1,224.9
342.0
108.5
1,616.1
71.9
102.8
215.9
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
1.175 0.990
CODE
COUNTER
CLOSING
(RM)
+/
(RM)
VOL
(000)
VWAP*
(RM)
PE#
(X)
DY
(%)
MKT CAP
(MIL)
0041
7160
9075
0118
5005
0097
0008
PANPAGE
PENTA
THETA
TRIVE
UNISEM
VITROX
WILLOW
0.270
1.130
0.345
0.085
2.540
3.890
0.635
UNCH
-0.080
0.025
UNCH
-0.090
0.040
-0.005
392
3449.4
5
7133.3
1160.5
151.5
5.4
0.270
1.148
0.345
0.085
2.586
3.885
0.639
41.54
9.35
6.71
10.77
16.50
9.23
3.54
0.51
3.15
65.2
165.6
37.0
102.7
1,863.9
911.3
157.5
6947
6645
6807
5078
5031
6742
DIGI
LITRAK
PUNCAK
SILKHLD
TIMECOM
YTLPOWR
5.000
5.820
1.190
0.395
7.890
1.480
-0.010
-0.050
-0.010
-0.010
0.050
0.010
5500.6
138.7
659.4
541.5
1100.2
634.5
5.001
5.845
1.196
0.400
7.900
1.473
24.32
17.39
10.12
12.54
4.10
4.30
0.85
6.76
38,875.0
3,053.8
534.6
277.1
4,562.7
11,990.4
5108
ICAP
2.300
UNCH
10.1
2.300
15.07
322.0
0800EA
0822EA
0823EA
0820EA
0826EA
0825EA
0821EA
0824EA
ABFMY1
CIMBA40
CIMBC50
FBMKLCI-EA
METFAPA
METFSID
MYETFDJ
MYETFID
1.115
1.705
1.275
1.760
0.990
0.922
1.100
1.030
UNCH
0.025
UNCH
-0.010
UNCH
0.010
5.1
1.7
4
11
2
1.120
1.705
1.275
1.760
0.990
1.030
5.09
3.85
1.42
2.33
2.15
3.06
2,024.2
2.3
15.7
2.9
18.8
48.9
307.0
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
1.010
1.650
1.040
0.785
0.950
1.090
1.750
1.550
1.580
1.650
7.600
1.220
1.750
1.790
1.240
1.760
1.120
UNCH
UNCH
0.010
-0.020
-0.015
0.010
-0.040
-0.010
-0.030
0.010
0.070
UNCH
UNCH
UNCH
UNCH
-0.020
19.6
55.4
103.7
455.5
74
1
163.3
5726.1
28
1194.1
1170.5
407.7
1785
2760.2
14
1285.6
1.010
7.88
1.650 17.10
1.040 40.78
0.791
7.87
0.954
8.91
1.090 11.71
1.753 18.72
1.553 17.07
1.588 216.44
1.644 22.30
7.591 12.10
1.222 11.65
1.748 18.64
1.778 16.27
1.240 12.55
6.77
1.123 26.54
6.44
4.68
3.08
6.50
6.92
5.28
4.74
5.28
6.65
4.93
4.63
7.00
4.74
5.13
5.59
6.20
7.04
101.0
1,201.6
603.2
538.8
544.6
132.8
1,934.1
3,143.9
633.0
5,755.7
13,720.5
806.9
5,289.4
5,269.6
347.8
744.3
1,483.3
CLIQ
REACH
SONA
0.670
0.685
0.460
-0.005
UNCH
UNCH
1728.8
1114.5
213
0.672
0.685
0.460
422.7
875.3
648.9
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 0.385
0.320 0.095 0.295
0.386 0.225 0.230
0.070 0.035 0.040
INDUSTRIAL PRODUCTS
0.338 0.172 0.230
0.095 0.045 0.050
0.610 0.315 0.325
0.251 0.080 0.090
0.655 0.275 0.535
0.880 0.335 0.340
0.125 0.070 0.080
0.220 0.110 0.170
0.145 0.085 0.095
0.180 0.120 0.150
0.150 0.050 0.055
0.500 0.293 0.360
0.195 0.105 0.145
0.190 0.080 0.085
0.055 0.040 0.045
0.155 0.085 0.120
0.210 0.120 0.140
0.240 0.110 0.130
0.263 0.166 0.190
TECHNOLOGY
0.260 0.100 0.230
0.615 0.270 0.275
0.195 0.100 0.140
0.760 0.200 0.200
0.015 0.005
0.130 0.095
DAY
LOW
CODE
COUNTER
0.370
0.285
0.225
0.040
0179
0170
0148
0095
BIOHLDG
KANGER
SUNZEN
XINGHE
0.375
0.290
0.225
0.040
0.010 11732.7
Unch 1298.2
-0.005
118
Unch 1121.1
0.377
0.290
0.229
0.040
25.51
16.67
1.62
2.04
2.50
187.5
231.6
107.8
93.9
0.225
0.050
0.315
0.090
0.510
0.335
0.080
0.170
0.095
0.145
0.055
0.350
0.145
0.080
0.045
0.120
0.140
0.125
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
0.230
0.050
0.315
0.090
0.525
0.335
0.080
0.170
0.095
0.150
0.055
0.350
0.145
0.080
0.045
0.120
0.140
0.130
0.190
0.005
Unch
-0.005
Unch
-0.005
-0.010
Unch
Unch
-0.005
0.005
Unch
-0.015
Unch
Unch
Unch
-0.005
Unch
0.005
Unch
0.228
0.050
0.318
0.090
0.519
0.338
0.080
0.170
0.095
0.149
0.055
0.354
0.145
0.080
0.045
0.120
0.140
0.125
0.190
9.91
26.47
7.56
15.00
50.76
10.20
12.18
7.77
10.00
12.67
2.61
0.95
0.99
5.26
2.00
3.33
2.63
69.7
21.7
152.2
21.9
107.9
103.4
26.7
23.1
108.7
36.3
15.3
78.1
21.8
68.7
39.6
29.2
77.8
28.0
32.5
0.230
0.270
0.135
0.200
1.110
0.040
0.030
0.075
0.235
1.050
0.030
0.090
0.050
0.525
0.050
0.175
0.560
1.340
0.200
0.050
0.200
0.090
0.225
1.460
0.455
0.090
0.055
0.630
0.235
0.185
0.090
0.815
0.025
0.050
0.105
0.570
0.340
0.240
0.060
0.165
0.065
0.520
0.270
0.055
0.190
0.070
0.240
0.100
0.180
0.155
0.200
0.295
0.090
0.110
0.540
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
0.230
0.270
0.140
0.200
0.010
1.120
0.040
0.030
0.075
0.240
0.055
1.050
0.035
0.090
0.055
0.525
0.050
0.175
0.560
1.420
0.200
0.050
0.200
0.095
0.225
0.500
1.470
0.455
0.090
0.055
0.640
0.240
0.185
0.095
0.820
0.025
0.050
0.105
0.570
0.350
0.255
0.060
0.165
0.065
0.520
0.010
0.270
0.055
0.190
0.075
0.240
0.110
0.180
0.155
0.210
0.295
0.090
0.025
0.110
0.540
-0.005
30
Unch 1555.6
0.005
806
-0.020
1
Unch
214.4
Unch
460
-0.005
180
-0.005
733.2
Unch
106
-0.010
68.1
Unch
1523
Unch
141.1
0.005
325.7
-0.010 4424.6
-0.005
264
-0.020 65960.1
-0.030
17.7
0.080
603.6
-0.005 1974.9
-0.005 1469.3
-0.005
652
-0.010 41876.4
-0.010 2555.2
0.010
58
-0.015
456.3
Unch
0.4
Unch
1480
-0.020 2268.5
0.005
109.9
-0.005
380.5
0.005
204.5
-0.010
28
-0.005
40
Unch 7282.1
0.005 6094.7
-0.005
107
0.005 4020.6
0.015
953
Unch
257.6
-0.005
912.9
-0.005
171
Unch
25
-0.010
183
-0.005
79
-0.015
632
-0.005 4278.6
Unch
402.8
0.010
70
-0.010 2040.4
Unch
116
Unch
62.8
-0.005 20331.1
-0.005
553
Unch
100
-0.010
683.8
0.230 34.33
0.273 75.00
0.139
0.200
1.127
0.040
0.033 27.27
0.075
0.240 19.83
1.054
8.37
0.032 23.33
0.090
0.051
0.529 36.97
0.050
0.183
0.578 40.58
1.403 23.51
0.200 10.81
0.050
0.204
8.51
0.098
0.227
22.42
1.468 163.33
0.460 14.77
0.090
0.055
0.639 12.40
0.240
0.185
0.090 95.00
0.817 36.61
0.025
0.050
3.94
0.105 105.00
0.572 12.36
0.349 19.89
0.255
0.060 19.35
0.165 36.67
0.065 50.00
0.520 13.23
0.274
0.055
0.197
0.073
0.244 11.76
0.107
0.182 46.15
0.155 193.75
0.204
0.296 20.34
0.090
0.110
0.544 20.93
1.90
1.79
2.50
2.42
3.13
2.44
3.51
2.51
1.21
3.85
2.79
1.11
7.41
147.3
118.5
39.4
23.3
8.1
490.3
19.6
40.7
111.8
218.0
42.7
36.9
10.1
23.7
27.2
319.4
20.9
393.3
70.6
175.7
94.5
37.0
47.4
56.2
44.3
47.1
246.0
139.2
16.8
52.5
104.3
22.7
131.4
22.0
390.6
31.3
94.2
71.7
91.9
104.3
33.9
19.2
92.1
70.4
98.5
2.0
54.0
30.5
54.2
26.0
73.0
13.3
57.1
64.0
23.2
763.3
30.0
12.8
21.3
729.0
0.040
0.350
0.595
0.300
0.395
0.180
0.180
0.235
0.005
0.185
0.380
0.540
1.850
0.240
0.035
1.140
0.145
0122
0048
0150
0011
0157
0185
0147
0180
0167
0081
0153
0177
0006
0171
0110
0080
0032
0173
0158
0161
0137
0140
0089
0145
0165
AIM
ANCOMLB
ASIABIO
BTECH
FOCUSP
HSSEB
INNITY
KTC
MCLEAN
MEGASUN
OVERSEA
PASUKGB
PINEAPP
PLABS
RA
RAYA
REDTONE
REV
SCC
SCH
STEMLFE
STERPRO
TEXCYCL
TFP
XOX
0.205
0.095
0.045
0.360
0.225
0.600
0.580
0.300
0.170
0.395
0.180
0.180
0.280
0.235
0.005
0.185
0.390
0.540
1.850
0.240
0.500
0.035
1.150
0.125
0.145
Unch
-0.015
-0.005
-0.010
-0.010
0.005
Unch
Unch
-0.005
Unch
-0.025
-0.010
Unch
-0.005
-0.005
-0.010
Unch
492
256
2520.2
835.1
141.2
21
121
79.3
149.4
118.5
294.6
9
3
401.6
82.6
231
7442.5
75.93
0.040
0.359 16.44
0.603 15.11
28.57
0.303 35.71
13.49
0.396 17.03
0.181
0.180 66.67
0.235 13.51
0.005
0.185
0.394
0.540 21.18
1.850 12.28
0.241 72.73
0.035
1.143 24.78
113.64
0.149 12.39
3.50
4.44
1.67
2.98
0.51
2.70
3.54
0.65
54.5
45.0
42.9
90.7
37.1
191.4
80.3
153.1
30.4
75.0
44.1
58.4
13.6
48.6
4.8
26.5
295.4
72.7
79.1
98.9
123.8
34.6
196.4
25.6
86.2
0.410
0053
OSKVI
0.415
Unch
1.4
0.413 230.56
4.82
82.0
444.5
220
2589.3
5.5
1093.1
235
360
150
14056
990.9
100
602.1
109.4
1513.9
226.7
701.7
50
306.4
52
28 Markets
WE
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
0.130
0.160
0.150
0.340
0.170
0.120
0.150
0.150
0.670
0.835
0.485
0.460
0.460
0.275
0.425
0.280
0.255
0.085
0.040
0.105
0.100
0.125
0.035
0.100
0.050
0.135
0.080
0.085
0.155
0.135
0.035
0.175
0.050
0.125
0.075
0.130
0.150
0.380
0.195
0.210
0.425
0.195
0.195
0.050
0.105
0.160
0.065
0.145
0.120
0.135
0.225
1.330
0.505
0.150
0.170
0.190
0.165
0.160
0.045
0.080
0.120
0.055
0.155
0.370
0.030
0.095
0.040
0.450
0.225
0.105
0.095
0.110
0.255
0.065
0.105
0.110
0.430
0.145
0.365
0.305
0.155
0.115
0.105
0.175
0.260
0.090
0.200
0.500
0.105
0.190
0.240
1.480
0.815
0.840
0.330
0.625
0.860
0.230
0.285
0.150
0.190
0.135
0.200
0.090
0.155
0.045
0.120
0.160
0.155
0.215
0.210
0.130
0.335
0.115
0.120
0.675
0.230
0.360
0.535
0.600
0.415
0.335
0.230
0.255
0.185
0.520
0.255
1.310
0.120
0.280
3.200
0.220
0.220
0.190
0.465
0.055
0.075
0.090
0.035
0.050
0.090
0.005
0.060
0.085
0.185
0.110
0.125
0.190
0.130
0.230
0.130
0.230
0.055
0.010
0.040
0.040
0.050
0.030
0.005
0.010
0.055
0.045
0.050
0.110
0.010
0.015
0.095
0.025
0.015
0.045
0.030
0.040
0.150
0.095
0.080
0.225
0.090
0.145
0.045
0.020
0.095
0.035
0.060
0.065
0.060
0.080
0.410
0.255
0.025
0.050
0.135
0.115
0.040
0.005
0.020
0.005
0.005
0.005
0.125
0.010
0.035
0.030
0.255
0.005
0.030
0.045
0.065
0.100
0.015
0.030
0.005
0.020
0.020
0.030
0.065
0.110
0.015
0.045
0.130
0.110
0.020
0.080
0.340
0.035
0.090
0.115
0.250
0.390
0.180
0.045
0.300
0.220
0.060
0.085
0.090
0.055
0.035
0.070
0.020
0.075
0.025
0.070
0.055
0.020
0.065
0.070
0.075
0.270
0.085
0.100
0.060
0.030
0.060
0.170
0.145
0.165
0.170
0.125
0.190
0.090
0.150
0.110
0.805
0.010
0.085
1.500
0.070
0.050
0.100
0.265
0.130
0.150
0.140
0.300
0.135
0.095
0.020
0.115
0.650
0.830
0.465
0.435
0.440
0.255
0.400
0.270
0.235
0.070
0.030
0.055
0.070
0.095
0.030
0.010
0.015
0.085
0.055
0.060
0.120
0.030
0.025
0.140
0.035
0.020
0.045
0.030
0.105
0.290
0.125
0.135
0.315
0.105
0.145
0.045
0.020
0.120
0.050
0.125
0.110
0.080
0.140
1.120
0.360
0.050
0.075
0.180
0.130
0.045
0.015
0.040
0.010
0.010
0.015
0.365
0.010
0.035
0.030
0.325
0.010
0.040
0.080
0.095
0.110
0.035
0.050
0.015
0.415
0.140
0.345
0.295
0.145
0.020
0.060
0.165
0.205
0.040
0.125
0.385
0.035
0.105
0.130
1.230
0.560
0.740
0.205
0.495
0.245
0.165
0.170
0.090
0.125
0.055
0.130
0.025
0.095
0.035
0.105
0.060
0.030
0.080
0.090
0.085
0.280
0.095
0.100
0.320
0.210
0.350
0.515
0.575
0.405
0.315
0.220
0.240
0.105
0.180
0.110
1.280
0.095
0.240
2.750
0.070
0.050
0.100
0.290
0.105
0.130
0.115
0.275
0.135
0.090
0.020
0.110
0.635
0.825
0.440
0.420
0.425
0.240
0.380
0.255
0.230
0.065
0.025
0.055
0.060
0.090
0.030
0.005
0.010
0.080
0.050
0.060
0.115
0.030
0.020
0.140
0.030
0.015
0.045
0.030
0.085
0.285
0.125
0.135
0.305
0.100
0.145
0.045
0.020
0.120
0.050
0.115
0.100
0.075
0.135
1.120
0.355
0.045
0.065
0.170
0.130
0.045
0.010
0.040
0.010
0.010
0.005
0.345
0.010
0.035
0.030
0.320
0.005
0.040
0.075
0.090
0.110
0.030
0.050
0.005
0.365
0.125
0.310
0.265
0.130
0.020
0.055
0.150
0.200
0.040
0.115
0.380
0.035
0.100
0.125
1.160
0.545
0.700
0.165
0.465
0.245
0.160
0.155
0.090
0.115
0.055
0.120
0.025
0.095
0.035
0.105
0.055
0.025
0.075
0.085
0.085
0.275
0.095
0.100
0.305
0.210
0.315
0.475
0.545
0.385
0.285
0.195
0.225
0.100
0.180
0.110
1.260
0.075
0.230
2.750
0.070
0.050
0.100
0.265
5238CU
5238CV
5238CW
5238WA
0018WA
6599CG
5185CT
7315WB
509927
509930
509933
509934
509935
509936
509937
509938
509940
1015CW
0159WA
9342WA
9342WB
0119WA
7007WB
521011
521014
521015
521016
521017
521018
5210C9
0150WA
0105WA
7070WB
6888C5
6888C6
6888C7
6888C8
7078WA
4162CF
7241WA
5258WA
6998WA
5248CO
3395C2
3395CZ
3395WB
7187WA
7036WB
7036WC
9938WB
7188WB
7174WA
7076WA
5195WA
5195WB
102312
2852CR
0102WA
5214WA
0051WA
5141CT
5141CV
5141CW
7212WA
0152WA
7277C6
7277C9
7277WA
6947C9
0029WA
4456WD
7114WA
5265WA
7198WA
7198WB
161916
161919
161920
161921
161922
161923
5216CG
5216CO
5216CP
3417WB
0154WB
3557WC
8206WA
1368CD
1368CG
0107WA
0065WA
8907WC
8877WB
7149WA
5056WA
7249WA
7047WB
9776WB
65042
65048
65050
65054
65056
65060
65062
65070
65045
65059
65061
65067
65081
65087
65089
65091
8605WB
522210
522211
522212
522213
522214
522215
522216
522217
9318WB
7210WA
539826
5398WE
5209CT
5226WA
2291WA
318228
318229
318231
318232
WARRANTS
AAX-CU
AAX-CV
AAX-CW
AAX-WA
ACCSOFT-WA
AEON-CG
AFFIN-CT
AHB-WB
AIRASIAC27
AIRASIAC30
AIRASIAC33
AIRASIAC34
AIRASIAC35
AIRASIAC36
AIRASIAC37
AIRASIAC38
AIRASIAC40
AMBANK-CW
AMEDIA-WA
ANZO-WA
ANZO-WB
APPASIA-WA
ARK-WB
ARMADA-C11
ARMADA-C14
ARMADA-C15
ARMADA-C16
ARMADA-C17
ARMADA-C18
ARMADA-C9
ASIABIO-WA
ASIAPLY-WA
ASUPREM-WB
AXIATA-C5
AXIATA-C6
AXIATA-C7
AXIATA-C8
AZRB-WA
BAT-CF
BHS-WA
BIMB-WA
BINTAI-WA
BJAUTO-CO
BJCORP-C2
BJCORP-CZ
BJCORP-WB
BKOON-WA
BORNOIL-WB
BORNOIL-WC
BRIGHT-WB
BTM-WB
CAB-WA
CBIP-WA
CENSOF-WA
CENSOF-WB
CIMB-C12
CMSB-CR
CONNECT-WA
CSL-WA
CUSCAPI-WA
DAYANG-CT
DAYANG-CV
DAYANG-CW
DESTINI-WA
DGB-WA
DIALOG-C6
DIALOG-C9
DIALOG-WA
DIGI-C9
DIGISTA-WA
DNEX-WD
DNONCE-WA
DOLPHIN-WA
DPS-WA
DPS-WB
DRBHCOMC16
DRBHCOMC19
DRBHCOMC20
DRBHCOMC21
DRBHCOMC22
DRBHCOMC23
DSONIC-CG
DSONIC-CO
DSONIC-CP
E&O-WB
EAH-WB
ECOFIRS-WC
ECOWLD-WA
EDGENTA-CD
EDGENTA-CG
EDUSPEC-WA
EFORCE-WA
EG-WC
EKOVEST-WB
ENGKAH-WA
ENGTEX-WA
EWEIN-WA
FAJAR-WB
FARMBES-WB
FBMKLCI-C42
FBMKLCI-C48
FBMKLCI-C50
FBMKLCI-C54
FBMKLCI-C56
FBMKLCI-C60
FBMKLCI-C62
FBMKLCI-C70
FBMKLCI-H45
FBMKLCI-H59
FBMKLCI-H61
FBMKLCI-H67
FBMKLCI-H81
FBMKLCI-H87
FBMKLCI-H89
FBMKLCI-H91
FFHB-WB
FGV-C10
FGV-C11
FGV-C12
FGV-C13
FGV-C14
FGV-C15
FGV-C16
FGV-C17
FITTERS-WB
FREIGHT-WA
GAMUDA-C26
GAMUDA-WE
GASMSIA-CT
GBGAQRS-WA
GENP-WA
GENTINGC28
GENTINGC29
GENTINGC31
GENTINGC32
CLOSE
(RM)
+/(RM)
0.120
0.145
0.135
0.285
0.135
0.090
0.020
0.115
0.645
0.830
0.465
0.425
0.430
0.245
0.390
0.260
0.230
0.065
0.030
0.055
0.070
0.095
0.030
0.010
0.010
0.080
0.055
0.060
0.115
0.030
0.025
0.140
0.035
0.015
0.045
0.030
0.085
0.285
0.125
0.135
0.310
0.100
0.145
0.045
0.020
0.120
0.050
0.115
0.105
0.080
0.140
1.120
0.360
0.050
0.075
0.175
0.130
0.045
0.010
0.040
0.010
0.010
0.010
0.350
0.010
0.035
0.030
0.325
0.005
0.040
0.080
0.095
0.110
0.035
0.050
0.005
0.385
0.135
0.325
0.285
0.135
0.020
0.055
0.150
0.200
0.040
0.115
0.385
0.035
0.100
0.125
1.160
0.550
0.740
0.205
0.465
0.245
0.160
0.170
0.090
0.120
0.055
0.120
0.025
0.095
0.035
0.105
0.060
0.025
0.080
0.090
0.085
0.280
0.095
0.100
0.320
0.210
0.315
0.480
0.545
0.385
0.295
0.205
0.225
0.100
0.180
0.110
1.280
0.080
0.230
2.750
0.070
0.050
0.100
0.265
0.010
0.005
-0.005
-0.005
-0.025
-0.005
-0.005
Unch
0.010
0.005
0.015
-0.005
Unch
Unch
0.005
Unch
Unch
0.010
0.005
Unch
0.010
0.005
-0.005
Unch
Unch
-0.015
0.005
-0.005
-0.010
Unch
Unch
0.005
Unch
Unch
-0.010
-0.005
-0.050
-0.005
-0.015
Unch
Unch
-0.005
-0.020
-0.005
-0.005
-0.005
0.005
-0.010
Unch
Unch
Unch
Unch
Unch
Unch
Unch
-0.005
-0.005
-0.010
-0.005
0.005
-0.010
Unch
0.005
-0.010
-0.005
Unch
-0.005
-0.005
-0.005
Unch
Unch
Unch
Unch
0.010
0.005
-0.015
0.010
0.005
0.005
Unch
0.005
Unch
-0.005
-0.015
-0.005
-0.005
-0.010
0.005
Unch
-0.005
Unch
-0.040
-0.005
Unch
Unch
-0.025
Unch
-0.010
0.005
-0.060
-0.015
-0.020
-0.005
-0.005
-0.010
Unch
-0.005
-0.075
Unch
0.010
0.010
0.005
0.010
0.005
-0.010
Unch
0.005
-0.005
-0.015
-0.010
-0.005
Unch
Unch
-0.015
-0.005
-0.030
-0.045
Unch
0.010
-0.015
-0.040
-0.005
Unch
Unch
-0.015
VOL PARENT
EXE
(000)
PRICE PRICE
71596.5
37355.4
15082.7
41110.7
10
370
1140.2
65
44
120
1088.4
1924
622
1923
3422.6
4478.3
657
1378.1
2201.1
100
52.1
80.2
0.5
2602
522
1254.1
9999.2
759
349.4
150
2835
285
400
3677.7
200
50
410
166.7
50
220
350.2
387
10
330
1082
10
280
406
52709.1
127
110
16
35.6
34.2
1862.6
493
224.3
40.3
900
285.5
120
1800
10247.6
4815.1
959.9
50
70
525
500
455.7
11380.9
219.8
50
110.1
29
2300.4
10166.4
7134.5
6223.4
7559.1
5731.8
125
425
1862.8
68.8
801.6
163.1
56.2
50
196.5
173
1263.6
67.5
49.1
20.6
1623
49.5
14.2
14
1
2074.8
25
516.2
20
30
28
40
7
686.6
378.6
61
200
1020
170
15
110
257
146.6
2371.5
424
120
8962.6
11269
123.5
34
6
2.3
2227.5
20.3
1156.1
3
405
100
200.8
550
0.460 0.490
0.460 0.390
0.460 0.420
0.460 0.460
0.230 0.100
2.930 3.000
2.160 2.400
0.215 0.200
3.220 1.280
3.220 2.000
3.220 2.100
3.220 2.000
3.220 2.000
3.220 2.850
3.220 2.450
3.220 2.650
3.220 3.300
4.460 4.700
0.190 1.100
0.220 0.250
0.220 0.250
0.140 0.130
0.395 1.000
0.765 1.000
0.765 0.950
0.765 0.800
0.765 0.800
0.765 0.850
0.765 0.680
0.765 0.980
0.045 0.100
0.230 0.100
0.140 0.200
5.660 6.500
5.660 6.300
5.660 6.200
5.660 5.850
0.645 0.700
50.200 50.000
0.410 0.600
4.010 4.720
0.200 0.200
2.240 2.272
0.340 0.380
0.340 0.370
0.340 1.000
0.115 0.200
0.185 0.100
0.185 0.100
0.325 0.820
0.275 0.200
1.720 0.550
2.030 2.400
0.225 0.460
0.225 0.460
4.690 4.500
3.770 3.600
0.090 0.100
0.090 1.150
0.125 0.270
1.030 1.580
1.030 1.780
1.030 1.500
0.790 0.400
0.040 0.110
1.530 1.480
1.530 1.650
1.530 1.190
5.000 5.100
0.160 0.130
0.250 0.500
0.275 0.250
0.485 0.800
0.085 0.540
0.085 0.100
1.350 1.400
1.350 1.000
1.350 1.100
1.350 0.950
1.350 1.000
1.350 1.300
1.420 1.580
1.420 1.550
1.420 1.350
1.680 2.600
0.075 0.120
0.265 0.300
1.340 2.080
3.500 3.680
3.500 3.230
0.240 0.180
1.630 0.680
0.880 0.500
1.690 1.350
2.030 3.500
1.330 0.830
0.880 0.610
0.535 0.700
0.725 1.000
1,683 1,730
1,683 1,600
1,683 1,650
1,683 1,595
1,683 1,710
1,683 1,650
1,683 1,700
1,683 1,630
1,683 1,538
1,683 1,650
1,683 1,710
1,683 1,700
1,683 1,670
1,683 1,710
1,683 1,660
1,683 1,640
0.800 0.500
2.290 1.550
2.290 1.700
2.290 1.350
2.290 1.500
2.290 1.600
2.290 1.900
2.290 1.950
2.290 2.200
0.425 1.000
1.190 0.970
4.870 4.500
4.870 4.050
2.720 2.500
1.030 1.300
10.560 7.750
8.060 7.800
8.060 9.300
4.280 8.300
8.060 8.300
PRM
(%)
32.61
16.30
20.65
61.96
2.17
11.60
12.04
46.51
-0.16
13.66
1.32
1.71
2.17
11.34
6.37
10.56
25.34
12.67
494.74
38.64
45.45
60.71
160.76
33.33
26.80
15.03
16.80
22.88
11.44
37.91
177.78
4.35
67.86
15.90
14.89
11.82
7.86
52.71
9.56
79.27
25.44
50.00
15.21
27.65
14.71
229.41
117.39
16.22
10.81
176.92
23.64
-2.91
35.96
126.67
137.78
10.87
12.73
61.11
1,189
148.00
57.28
76.21
48.06
-5.06
200.00
5.88
11.76
-0.98
2.25
6.25
132.00
25.45
87.63
576.47
76.47
4.44
2.59
6.48
6.48
5.74
23.30
16.90
18.84
18.31
66.67
113.33
56.60
83.96
11.14
3.71
27.08
12.88
19.32
23.67
82.51
-2.63
-2.84
60.75
61.38
7.07
0.06
0.32
-0.24
2.64
1.99
2.46
1.22
-5.41
-0.92
4.93
4.75
2.76
8.26
2.58
0.40
2.50
2.53
1.75
0.87
1.20
3.49
11.31
12.01
19.65
158.82
-3.36
-0.82
9.45
-2.21
48.54
-0.57
7.20
20.66
112.62
14.49
EXPIRY
DATE
30/12/2016
30/12/2016
10/04/2017
08/06/2020
18/01/2019
26/01/2017
30/09/2016
28/08/2019
28/10/2016
31/01/2017
28/10/2016
28/02/2017
17/02/2017
30/12/2016
30/12/2016
28/04/2017
28/02/2017
22/02/2017
02/01/2018
19/11/2019
25/08/2023
23/12/2024
30/06/2021
07/10/2016
30/09/2016
28/02/2017
30/11/2016
22/02/2017
31/01/2017
28/11/2016
19/04/2024
13/12/2020
20/06/2018
28/10/2016
28/11/2016
30/09/2016
31/01/2017
13/05/2024
28/04/2017
18/10/2020
04/12/2023
15/06/2020
31/01/2017
28/02/2017
31/10/2016
22/04/2022
07/07/2023
28/02/2018
08/11/2025
12/01/2019
23/10/2024
08/02/2020
06/11/2019
18/07/2017
07/10/2019
17/03/2017
30/12/2016
17/09/2021
18/09/2017
24/04/2018
28/11/2016
28/11/2016
07/10/2016
03/10/2016
22/04/2018
28/11/2016
28/10/2016
10/02/2017
30/09/2016
07/02/2017
30/07/2021
25/11/2020
29/03/2021
03/01/2018
15/01/2025
30/08/2016
30/11/2016
30/11/2016
15/12/2016
17/02/2017
28/02/2017
28/10/2016
28/10/2016
31/01/2017
21/07/2019
24/02/2019
10/09/2019
26/03/2022
28/10/2016
31/10/2016
24/12/2018
17/07/2019
03/11/2020
25/06/2019
25/09/2017
25/10/2017
09/06/2017
24/09/2019
13/07/2018
31/01/2017
30/08/2016
30/08/2016
30/09/2016
31/10/2016
31/10/2016
30/11/2016
30/12/2016
31/01/2017
30/09/2016
31/10/2016
30/11/2016
31/01/2017
31/01/2017
28/02/2017
28/02/2017
30/03/2017
30/09/2016
30/11/2016
14/03/2017
28/04/2017
17/03/2017
28/02/2017
09/05/2017
31/03/2017
12/10/2019
06/01/2017
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
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
CODE
2.380
0.200
0.265
0.100
0.715
0.460
0.240
0.165
0.120
1.510
0.190
0.115
0.810
0.315
0.660
0.670
1.070
2.050
0.835
1.270
0.880
1.250
1.740
0.640
0.995
1.420
0.915
1.600
0.515
1.040
0.230
0.010
0.030
0.260
0.275
0.140
0.120
0.170
0.310
0.110
0.195
2.320
0.040
0.270
0.180
0.065
0.225
0.210
0.070
0.150
0.090
0.135
0.150
0.075
0.125
0.935
0.105
0.185
0.075
0.130
0.265
0.080
0.205
1.550
0.025
0.865
0.140
0.125
0.160
0.585
0.100
0.240
0.810
0.190
0.640
0.620
0.450
0.250
0.045
0.045
0.470
0.120
0.150
0.145
0.200
0.265
0.200
0.100
0.185
0.115
0.130
0.225
0.170
0.235
0.095
0.195
0.410
0.300
0.405
0.185
0.710
0.415
0.485
0.225
0.355
0.080
0.150
0.245
0.145
0.625
1.380
0.100
0.360
0.240
0.175
0.150
0.105
0.240
0.035
0.465
0.360
0.100
0.145
0.115
0.130
0.655
0.030
0.050
0.270
0.110
0.215
0.355
0.095
0.280
0.235
0.120
0.310
0.040
0.295
0.205
0.530
0.065
0.120
0.020
0.160
0.170
0.025
0.005
0.010
0.665
0.017
0.065
0.305
0.190
0.175
0.190
0.310
0.785
0.260
0.055
0.055
0.130
0.280
0.080
0.170
0.255
0.245
0.525
0.285
0.705
0.025
0.005
0.020
0.155
0.160
0.085
0.035
0.045
0.085
0.035
0.140
0.837
0.010
0.150
0.040
0.060
0.040
0.115
0.020
0.030
0.025
0.005
0.005
0.005
0.080
0.120
0.010
0.015
0.005
0.020
0.055
0.020
0.135
0.350
0.010
0.260
0.135
0.060
0.090
0.130
0.015
0.130
0.470
0.020
0.260
0.300
0.215
0.150
0.025
0.025
0.210
0.075
0.045
0.075
0.170
0.130
0.110
0.050
0.075
0.065
0.120
0.085
0.035
0.030
0.020
0.140
0.155
0.035
0.130
0.010
0.305
0.100
0.150
0.060
0.285
0.005
0.020
0.155
0.125
0.235
0.500
0.020
0.115
0.025
0.110
0.035
0.085
0.075
0.010
0.120
0.090
0.020
0.040
0.060
0.060
0.230
0.010
0.020
0.150
0.085
0.060
0.255
0.010
0.255
0.075
0.030
0.130
0.015
0.120
0.145
1.580
0.145
0.145
0.040
0.690
0.335
0.030
0.005
0.020
0.930
0.025
0.095
0.370
0.220
0.575
0.590
0.980
1.950
0.780
0.075
0.055
0.150
0.330
0.085
0.170
0.285
0.255
0.560
0.295
0.765
0.035
0.005
0.025
0.200
0.240
0.105
0.045
0.060
0.100
0.035
0.155
1.610
0.015
0.165
0.045
0.065
0.060
0.170
0.035
0.075
0.030
0.010
0.005
0.005
0.085
0.505
0.025
0.025
0.025
0.025
0.070
0.040
0.150
1.400
0.010
0.715
0.140
0.065
0.140
0.140
0.015
0.130
0.770
0.025
0.325
0.610
0.395
0.175
0.035
0.035
0.300
0.075
0.125
0.130
0.190
0.255
0.145
0.070
0.085
0.070
0.120
0.110
0.110
0.045
0.020
0.140
0.385
0.155
0.255
0.135
0.690
0.250
0.170
0.070
0.295
0.005
0.030
0.155
0.130
0.570
1.380
0.055
0.235
0.105
0.145
0.145
0.105
0.130
0.010
0.330
0.165
0.040
0.075
0.095
0.115
0.420
0.015
0.025
0.230
0.090
0.105
0.275
0.040
0.265
0.225
0.050
0.300
0.020
0.180
0.160
1.530
0.145
0.140
0.040
0.685
0.325
0.025
0.005
0.020
0.920
0.020
0.095
0.360
0.210
0.510
0.590
0.925
1.950
0.725
0.055
0.055
0.130
0.285
0.085
0.170
0.265
0.245
0.560
0.295
0.725
0.035
0.005
0.025
0.185
0.240
0.095
0.045
0.055
0.100
0.035
0.155
1.600
0.015
0.160
0.045
0.065
0.055
0.170
0.035
0.070
0.030
0.010
0.005
0.005
0.080
0.490
0.020
0.020
0.025
0.020
0.070
0.040
0.145
1.380
0.010
0.710
0.140
0.060
0.140
0.140
0.015
0.130
0.755
0.020
0.325
0.585
0.370
0.175
0.035
0.035
0.290
0.075
0.120
0.125
0.185
0.245
0.135
0.060
0.080
0.065
0.120
0.100
0.105
0.040
0.020
0.140
0.375
0.150
0.250
0.130
0.655
0.240
0.160
0.065
0.285
0.005
0.025
0.155
0.130
0.560
1.300
0.045
0.235
0.090
0.140
0.120
0.095
0.125
0.010
0.320
0.155
0.040
0.070
0.095
0.105
0.420
0.015
0.025
0.225
0.085
0.105
0.270
0.040
0.255
0.215
0.045
0.285
0.020
0.170
0.160
3182WA
70010
1147WA
0074WA
3034CN
2062WC
5168CQ
5168CR
5168CS
5095WB
5072WA
5072WB
5169WA
7213WB
65130
65136
65138
65144
65148
65139
65141
65143
65145
65147
65149
65151
65153
65157
65159
65163
6238CD
7013WA
9601WD
4251WA
9687WB
3336C1
3336CY
3336CZ
0166CK
0166CQ
0166CR
0166WB
0094WA
3379WB
196110
196112
1961C9
5249CK
7183WA
5175WA
0024WA
5161CU
5161CV
5161CW
5161CX
7167WA
4383CF
4383CH
4383CI
4383CJ
5247CK
5247CN
5247CQ
7161WA
0036WA
5171WA
2445CY
7164WA
7164WB
7017WB
7153CM
7153CP
5878WB
5038CF
8494WA
5789WA
5789WB
7126WA
5068WA
5068WB
7617WB
3859CX
8583C2
8583C3
8583C4
8583WB
8583WC
5264CM
5264CN
5264CO
5264CP
6181WB
6012CT
115519
115521
115522
5152WA
5983WA
1694WB
0075WA
3069WA
3662WB
5186CY
5186CZ
5576WC
3816C4
3816C5
3816C7
3816C8
9571WD
6114WB
0085WA
7595WA
2194C1
2194C2
1651C7
1651C8
1651WA
0092WA
0138CN
0138CT
0138CW
0138CX
0138CY
0138CZ
0108WA
0096WB
0096WC
0172WA
7071WC
9008WB
5053WC
0005WA
129511
1295C6
5183C6
9997WB
5146WA
8311WC
6033CN
WARRANTS
GENTING-WA
GLD-C10
GOB-WA
GOCEAN-WA
HAPSENG-CN
HARBOUR-WC
HARTA-CQ
HARTA-CR
HARTA-CS
HEVEA-WB
HIAPTEK-WA
HIAPTEK-WB
HOHUP-WA
HOVID-WB
HSI-C30
HSI-C36
HSI-C38
HSI-C44
HSI-C48
HSI-H39
HSI-H41
HSI-H43
HSI-H45
HSI-H47
HSI-H49
HSI-H51
HSI-H53
HSI-H57
HSI-H59
HSI-H63
HSL-CD
HUBLINE-WA
HWGB-WD
IBHD-WA
IDEALUBB-WB
IJM-C1
IJM-CY
IJM-CZ
INARI-CK
INARI-CQ
INARI-CR
INARI-WB
INIX-WA
INSAS-WB
IOICORP-C10
IOICORP-C12
IOICORP-C9
IOIPG-CK
IRETEX-WA
IVORY-WA
JAG-WA
JCY-CU
JCY-CV
JCY-CW
JCY-CX
JOHOTIN-WA
JTIASA-CF
JTIASA-CH
JTIASA-CI
JTIASA-CJ
KAREX-CK
KAREX-CN
KAREX-CQ
KERJAYA-WA
KGROUP-WA
KIMLUN-WA
KLK-CY
KNM-WA
KNM-WB
KOMARK-WB
KOSSAN-CM
KOSSAN-CP
KPJ-WB
KSL-CF
LBICAP-WA
LBS-WA
LBS-WB
LONBISC-WA
LUSTER-WA
LUSTER-WB
MAGNA-WB
MAGNUM-CX
MAHSING-C2
MAHSING-C3
MAHSING-C4
MAHSING-WB
MAHSING-WC
MALAKOF-CM
MALAKOF-CN
MALAKOF-CO
MALAKOF-CP
MALTON-WB
MAXIS-CT
MAYBANKC19
MAYBANKC21
MAYBANKC22
MBL-WA
MBMR-WA
MENANG-WB
MEXTER-WA
MFCB-WA
MFLOUR-WB
MHB-CY
MHB-CZ
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-C8
MRCB-WA
MTOUCHE-WA
MYEG-CN
MYEG-CT
MYEG-CW
MYEG-CX
MYEG-CY
MYEG-CZ
N2N-WA
NEXGRAM-WB
NEXGRAM-WC
OCK-WA
OCR-WC
OMESTI-WB
OSK-WC
PALETTE-WA
PBBANK-C11
PBBANK-C6
PCHEM-C6
PENSONI-WB
PERWAJA-WA
PESONA-WC
PETGAS-CN
CLOSE
(RM)
+/(RM)
1.540
0.145
0.145
0.040
0.690
0.325
0.030
0.005
0.020
0.920
0.020
0.095
0.360
0.210
0.565
0.590
0.980
1.950
0.775
0.055
0.055
0.130
0.285
0.085
0.170
0.265
0.245
0.560
0.295
0.725
0.035
0.005
0.025
0.185
0.240
0.105
0.045
0.060
0.100
0.035
0.155
1.600
0.015
0.165
0.045
0.065
0.055
0.170
0.035
0.075
0.030
0.010
0.005
0.005
0.085
0.500
0.025
0.020
0.025
0.025
0.070
0.040
0.145
1.380
0.010
0.710
0.140
0.065
0.140
0.140
0.015
0.130
0.755
0.020
0.325
0.585
0.395
0.175
0.035
0.035
0.300
0.075
0.125
0.125
0.190
0.255
0.145
0.065
0.080
0.070
0.120
0.110
0.110
0.045
0.020
0.140
0.380
0.150
0.250
0.130
0.690
0.250
0.160
0.065
0.285
0.005
0.030
0.155
0.130
0.565
1.320
0.050
0.235
0.100
0.140
0.125
0.095
0.130
0.010
0.320
0.160
0.040
0.075
0.095
0.105
0.420
0.015
0.025
0.225
0.090
0.105
0.270
0.040
0.265
0.215
0.045
0.285
0.020
0.175
0.160
-0.040
-0.010
Unch
-0.015
0.005
-0.010
0.005
Unch
Unch
-0.015
-0.005
Unch
-0.005
-0.005
0.005
-0.010
Unch
0.040
0.020
-0.010
-0.010
-0.010
-0.025
Unch
-0.005
-0.005
-0.030
-0.010
-0.005
-0.060
Unch
Unch
Unch
-0.015
Unch
0.015
0.005
0.005
-0.005
Unch
Unch
-0.010
Unch
Unch
Unch
0.005
Unch
0.005
-0.005
-0.005
-0.005
Unch
Unch
-0.005
-0.005
Unch
-0.005
-0.010
Unch
Unch
0.005
-0.005
-0.020
-0.010
Unch
-0.005
0.005
0.005
-0.005
Unch
-0.010
-0.050
-0.035
-0.005
-0.005
-0.025
0.010
-0.005
Unch
-0.005
0.005
-0.020
Unch
0.010
0.010
-0.005
Unch
0.005
Unch
Unch
Unch
Unch
0.005
0.005
Unch
Unch
-0.010
0.005
-0.010
-0.005
Unch
-0.010
-0.020
-0.010
-0.005
Unch
Unch
Unch
Unch
-0.010
-0.050
0.005
Unch
Unch
-0.010
-0.005
-0.005
Unch
Unch
-0.020
-0.005
Unch
Unch
-0.005
-0.005
0.005
Unch
Unch
Unch
Unch
Unch
-0.005
Unch
-0.005
-0.020
0.005
-0.010
Unch
Unch
Unch
VOL PARENT
EXE
(000)
PRICE PRICE
1434.3
20
133.5
5.7
100
96.5
50.7
50
20
388.3
978.2
350
54.9
250.2
14256.4
10
4702.5
5
114.9
2425.1
70
711
3533.6
200
20
196.5
20
10
20
270.3
4186.3
57
2217.1
363.2
5.1
475
89.5
1602
75
20
120
130.3
240
4
50
35
738.4
20
30
381.9
1911.5
550
610
325
3640
321
1791
400
3638.5
2080.1
180.7
25
31
56.2
750
71
30
393.6
224.1
11
30
70
85.1
1199.1
2.4
25.1
101.7
5
160
10
25
40
150
728
55
815.8
201.1
1202
389.5
1985.1
200
120.1
135
3520.5
50
20.5
83.2
367.5
551.5
1664.5
275.4
266
120
1160
336.1
80
591.3
60
156.5
316.3
374.1
875.1
21.7
1875.9
160
7647.2
655
6143.2
150
530
127.7
421.2
1576.6
47.6
62.5
10
289
12
895
200
7.6
5.9
50
205
75
232.5
857.6
50
336
2
8.060
514.05
0.415
0.090
7.730
1.020
4.290
4.290
4.290
1.180
0.275
0.275
0.850
0.390
11,933
11,933
11,933
11,933
11,933
11,933
11,933
11,932
11,933
11,933
11,933
11,933
11,933
11,933
11,933
11,933
1.750
0.005
0.055
0.590
0.800
3.400
3.400
3.400
3.070
3.070
3.070
3.070
0.050
0.660
4.430
4.430
4.430
2.440
0.235
0.405
0.095
0.590
0.590
0.590
0.590
2.310
1.280
1.280
1.280
1.280
2.390
2.390
2.390
2.280
0.050
1.850
23.499
0.420
0.420
0.380
6.240
6.240
4.310
1.130
1.350
1.610
1.610
0.740
0.070
0.070
1.010
2.350
1.630
1.630
1.630
1.630
1.630
1.670
1.670
1.670
1.670
0.610
6.300
8.000
8.000
8.000
1.030
2.440
0.835
0.225
2.060
1.540
1.020
1.020
0.635
7.530
7.530
7.530
7.530
1.390
2.900
0.090
0.620
2.370
2.370
1.290
1.290
1.290
0.095
2.020
2.020
2.020
2.020
2.020
2.020
0.820
0.050
0.050
0.805
0.365
0.505
1.560
0.060
19.799
19.799
6.660
0.710
0.105
0.395
22.200
7.960
462.98
0.800
0.340
5.000
1.560
4.780
6.100
6.000
0.250
0.690
0.500
0.600
0.180
22,400
23,200
21,800
19,800
23,000
20,600
18,600
20,000
21,400
18,000
19,400
20,800
19,000
21,800
19,600
22,400
2.000
0.160
0.180
1.410
1.000
3.450
3.500
3.700
2.704
3.500
2.800
1.600
0.100
1.000
5.000
4.800
4.700
2.100
0.800
0.750
0.100
0.790
0.950
0.920
0.600
2.280
2.000
1.600
1.700
1.500
2.300
3.053
2.200
0.880
0.100
1.680
24.10
0.980
1.000
0.300
9.000
6.600
4.010
1.400
1.000
1.000
1.250
1.000
0.100
0.100
0.900
2.500
1.450
1.500
1.500
1.440
2.100
1.600
1.600
1.700
1.700
1.000
6.300
8.600
9.000
8.150
0.800
3.200
1.000
0.130
2.220
2.060
0.900
1.000
0.500
9.500
8.600
7.800
7.500
1.090
1.890
0.100
0.500
2.100
2.100
1.220
1.350
2.300
0.890
1.225
1.775
2.350
1.900
2.150
2.000
0.320
0.260
0.100
0.710
0.500
0.500
1.800
0.040
20.000
18.000
6.900
0.600
1.000
0.250
21.200
PRM
(%)
17.87
0.22
127.71
322.22
0.39
84.80
17.72
43.01
43.59
-0.85
158.18
116.36
12.94
0.00
91.97
98.86
90.07
80.62
98.58
73.04
56.28
68.59
81.47
51.48
63.84
76.29
61.06
86.90
66.47
93.17
17.29
3,200
272.73
170.34
55.00
7.65
8.24
12.35
3.71
18.57
7.36
4.23
130.00
76.52
17.95
15.69
10.44
6.97
255.32
103.70
36.84
37.29
62.71
57.20
16.10
20.35
64.06
28.13
41.60
23.05
7.95
34.45
10.25
-0.88
120.00
29.19
11.49
148.81
171.43
15.79
47.60
15.56
10.56
25.66
-1.85
-1.55
2.17
58.78
92.86
92.86
18.81
12.77
-3.37
3.53
9.51
3.99
37.73
7.49
2.99
10.18
12.57
81.97
5.24
8.91
14.75
9.23
14.56
37.30
49.70
15.56
41.26
50.00
3.92
10.78
23.62
26.63
16.60
11.82
8.23
19.06
10.69
66.67
18.55
-2.95
6.33
13.95
23.06
88.37
847.37
0.25
3.71
25.25
8.17
19.13
17.20
-9.76
450.00
150.00
16.15
61.64
19.80
32.69
33.33
9.72
-0.40
6.98
24.65
871.43
7.59
4.14
EXPIRY
DATE
18/12/2018
29/09/2016
24/12/2019
07/08/2019
30/08/2016
03/04/2021
28/10/2016
28/10/2016
31/01/2017
28/02/2020
09/01/2017
23/06/2021
21/12/2018
05/06/2018
29/09/2016
28/10/2016
28/10/2016
29/11/2016
29/12/2016
29/09/2016
28/10/2016
28/10/2016
28/10/2016
29/11/2016
29/11/2016
29/11/2016
29/12/2016
29/12/2016
26/01/2017
26/01/2017
11/11/2016
04/11/2019
15/03/2021
08/10/2019
30/03/2021
31/03/2017
28/10/2016
28/10/2016
28/10/2016
28/10/2016
30/11/2016
17/02/2020
16/11/2020
25/02/2020
11/11/2016
26/01/2017
30/12/2016
15/12/2016
10/06/2019
26/04/2017
14/08/2019
07/10/2016
07/10/2016
28/10/2016
14/03/2017
21/11/2017
31/01/2017
30/09/2016
28/11/2016
30/09/2016
28/10/2016
31/01/2017
31/01/2017
20/12/2017
02/07/2018
12/03/2024
13/01/2017
15/11/2017
21/04/2020
21/01/2020
31/01/2017
30/11/2016
23/01/2019
11/11/2016
17/04/2018
11/06/2018
04/10/2020
26/01/2020
03/06/2022
26/05/2023
04/09/2020
22/02/2017
30/09/2016
11/10/2016
13/01/2017
16/03/2018
21/02/2020
28/11/2016
30/12/2016
31/01/2017
09/05/2017
29/06/2018
30/12/2016
30/12/2016
11/10/2016
31/01/2017
28/11/2022
14/06/2017
09/07/2019
17/09/2018
08/04/2020
09/05/2017
30/11/2016
15/12/2016
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
28/02/2017
14/09/2018
17/01/2018
30/08/2016
30/09/2016
23/11/2016
31/10/2016
30/12/2016
14/03/2017
06/04/2018
21/07/2023
15/01/2024
15/12/2020
24/07/2021
30/05/2018
22/07/2020
20/03/2018
28/02/2017
30/09/2016
30/11/2016
20/01/2024
28/02/2022
27/01/2020
31/03/2017
Ch
in t
dec
SH
ye
ma
of
no
est
the
Sh
3,3
Ind
nor
inc
Th
pla
sev
ros
Bu
the
yes
ab
on
in B
to h
rem
rem
Bu
Ma
Y
H
0
0
0
0
3
1
0
0
0
0
0
0
0
0
0
0
0
0
0
0
0
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
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
016
019
019
016
021
016
016
017
020
017
021
018
018
016
016
016
016
016
016
016
016
016
016
016
016
016
016
017
017
016
019
021
019
021
017
016
016
016
016
016
020
020
020
016
017
016
016
019
017
019
016
016
016
017
017
017
016
016
016
016
017
017
017
018
024
017
017
020
020
017
016
019
016
018
018
020
020
022
023
020
017
016
016
017
018
020
016
016
017
017
018
016
016
016
017
022
017
019
018
020
017
016
016
021
016
016
016
017
020
017
020
019
016
017
017
017
018
018
016
016
016
016
016
017
018
023
024
020
021
018
020
018
017
016
016
024
022
020
017
016
Shanghai Composite
Hang Seng
Index points
3,089.71
5800
+4.90
(+0.16%)
4825
3850
28900
1900
18580
3415
22350
14040
2930
15800
+1.02
(+0.00%)
Mar 1, 2010
DAY
LOW
CODE
0.600
0.435
0.440
3.240
1.110
0.280
0.175
0.205
0.295
0.200
0.490
0.540
0.095
0.090
0.035
0.295
0.010
0.070
0.150
0.115
0.138
0.035
0.150
0.530
0.550
0.160
0.465
0.200
0.095
0.090
0.150
0.275
0.110
0.110
0.165
0.175
0.205
0.130
0.875
0.255
0.155
1.550
0.145
0.230
0.110
0.105
0.235
0.155
0.110
0.270
0.060
0.165
0.120
0.105
0.330
0.105
0.185
0.705
0.615
0.020
0.040
0.110
0.145
0.125
0.160
0.405
0.055
0.025
0.015
0.235
0.005
0.020
0.010
0.065
0.019
0.025
0.060
0.105
0.085
0.070
0.270
0.025
0.050
0.045
0.070
0.010
0.025
0.030
0.115
0.120
0.125
0.010
0.505
0.050
0.100
0.620
0.035
0.065
0.050
0.040
0.105
0.130
0.110
0.005
0.010
0.005
0.010
0.065
0.375
0.405
0.405
3.090
0.735
0.260
0.145
0.205
0.270
0.180
0.455
0.445
0.060
0.030
0.025
0.260
0.005
0.025
0.020
0.075
0.025
0.030
0.080
0.255
0.290
0.080
0.300
0.085
0.050
0.065
0.070
0.040
0.080
0.065
0.150
0.165
0.180
0.015
0.530
0.080
0.145
1.360
0.120
0.120
0.055
0.045
0.130
0.135
0.110
0.015
0.020
0.005
0.015
0.070
0.375
0.395
0.395
3.040
0.725
0.220
0.120
0.200
0.255
0.170
0.435
0.440
0.060
0.030
0.020
0.250
0.005
0.025
0.010
0.070
0.025
0.030
0.075
0.250
0.270
0.080
0.300
0.035
0.050
0.045
0.070
0.035
0.065
0.060
0.145
0.165
0.170
0.010
0.505
0.075
0.140
1.270
0.120
0.105
0.055
0.045
0.130
0.135
0.110
0.015
0.015
0.005
0.010
0.065
1945WC
8869CO
8869CP
8869WC
7088WB
4634CV
4634CW
4634CX
4634CY
4634CZ
7168WA
8966WA
7145WA
0007WA
0007WB
7134WA
0110WA
5256WA
7232WA
5270WA
0133WC
0133WD
5157WA
7073WA
7073WB
0055WA
7246WA
4197C3
4197C4
4197C5
4197C6
521817
521825
521826
521827
521828
521829
7155CA
7155WA
0117WA
0093WA
7103WA
8664CU
7143WA
1201WA
1201WB
5263CC
5263CE
5263CF
710610
710613
710614
710615
710617
WARRANTS
PJDEV-WC
PMETAL-CO
PMETAL-CP
PMETAL-WC
POHUAT-WB
POS-CV
POS-CW
POS-CX
POS-CY
POS-CZ
PRG-WA
PRLEXUS-WA
PSIPTEK-WA
PUC-WA
PUC-WB
PWF-WA
RA-WA
REACH-WA
RESINTC-WA
RSENA-WA
SANICHI-WC
SANICHI-WD
SAUDEE-WA
SEACERA-WA
SEACERA-WB
SERSOL-WA
SIGN-WA
SIME-C3
SIME-C4
SIME-C5
SIME-C6
SKPETROC17
SKPETROC25
SKPETROC26
SKPETROC27
SKPETROC28
SKPETROC29
SKPRES-CA
SKPRES-WA
SMRT-WA
SOLUTN-WA
SPRITZER-WA
SPSETIA-CU
STONE-WA
SUMATEC-WA
SUMATEC-WB
SUNCON-CC
SUNCON-CE
SUNCON-CF
SUPERMX-C10
SUPERMX-C13
SUPERMX-C14
SUPERMX-C15
SUPERMX-C17
CLOSE
(RM)
+/(RM)
0.375
0.395
0.405
3.050
0.730
0.230
0.125
0.205
0.260
0.175
0.450
0.440
0.060
0.030
0.025
0.260
0.005
0.025
0.010
0.075
0.025
0.030
0.080
0.255
0.290
0.080
0.300
0.045
0.050
0.050
0.070
0.040
0.075
0.065
0.150
0.165
0.175
0.015
0.510
0.080
0.140
1.270
0.120
0.105
0.055
0.045
0.130
0.135
0.110
0.015
0.020
0.005
0.015
0.065
Unch
-0.005
Unch
-0.020
-0.010
-0.015
-0.010
0.025
0.005
0.005
-0.015
-0.015
Unch
-0.005
Unch
0.005
Unch
-0.005
Unch
0.010
Unch
Unch
Unch
0.005
Unch
-0.005
-0.005
-0.035
-0.025
-0.015
-0.030
Unch
-0.010
-0.005
-0.005
Unch
-0.015
Unch
-0.025
Unch
Unch
-0.060
-0.005
0.005
-0.005
0.005
0.010
0.005
Unch
Unch
Unch
-0.055
Unch
-0.005
VOL PARENT
EXE
(000)
PRICE PRICE
22
132
75
282.9
124
5004.4
5323.5
601.4
875
506
161.6
179.8
30
143.9
8.3
87
100
1275
11.6
3018.5
207
705
420.1
46
6.2
80
106.5
20013.5
20
4075.1
400
4949.1
6883.4
3407.4
937
108
2926.4
275.1
124.2
673.1
305.3
14.8
28
210
100
1220
114
110
20
210
133.4
30
1703.9
320
1.310
4.250
4.250
4.250
1.570
3.280
3.280
3.280
3.280
3.280
1.170
1.380
0.125
0.065
0.065
0.690
0.005
0.685
0.475
0.405
0.080
0.080
0.290
0.880
0.880
0.130
0.980
7.800
7.800
7.800
7.800
1.580
1.580
1.580
1.580
1.580
1.580
1.170
1.170
0.190
0.240
2.550
3.250
0.300
0.100
0.100
1.630
1.630
1.630
2.160
2.160
2.160
2.160
2.160
1.000
2.700
3.100
1.100
1.000
2.770
3.000
3.100
2.800
3.000
0.750
1.200
0.100
0.100
0.100
0.620
0.170
0.750
0.500
0.500
0.210
1.000
0.500
1.000
1.000
0.180
0.970
7.900
8.070
8.300
8.000
1.700
2.000
1.850
1.400
1.400
1.400
1.500
0.650
0.180
0.200
1.180
3.200
0.300
0.320
0.175
1.450
1.500
1.800
3.170
4.000
3.700
3.100
2.500
PRM
(%)
4.96
0.71
6.29
-2.35
10.19
-1.52
4.80
13.26
9.15
15.47
2.56
18.84
28.00
100.00
92.31
27.54
3,400
13.14
7.37
41.98
193.75
1,187
100.00
42.61
46.59
100.00
29.59
3.59
8.59
12.82
9.74
13.92
43.20
27.37
12.34
14.72
10.76
30.77
-0.85
36.84
41.67
-3.92
5.85
35.00
275.00
120.00
0.92
8.59
23.93
49.54
89.81
72.34
47.34
24.77
-23.15
(-0.12%)
EXPIRY
DATE
04/12/2020
15/12/2016
17/02/2017
22/08/2019
21/10/2020
31/10/2016
11/10/2016
13/01/2017
13/01/2017
31/01/2017
06/07/2019
14/06/2021
16/11/2019
25/12/2024
15/02/2019
20/07/2021
22/03/2017
12/08/2022
29/09/2016
01/12/2023
24/09/2019
21/07/2019
31/03/2021
16/05/2017
29/05/2019
18/04/2023
21/04/2021
30/09/2016
20/10/2016
28/11/2016
11/11/2016
30/09/2016
26/01/2017
30/11/2016
31/01/2017
17/03/2017
31/05/2017
30/09/2016
27/06/2017
01/08/2017
04/07/2021
13/12/2016
31/01/2017
21/06/2020
03/03/2021
13/11/2018
28/10/2016
30/12/2016
09/05/2017
31/10/2016
31/01/2017
04/10/2016
23/11/2016
14/03/2017
2,960.37
-7.83
(-0.26%)
2,772.70
2445
1960
9500
18,529.42
11770
22,998.93
10,403.79
Index points
3900
16310
YEAR
HIGH
Index points
25625 21,056.93
19075
Mar 1, 2010
Dow Jones
Index points
3,087.842
2875
Mar 1, 2010
Mar 1, 2010
YEAR
HIGH
YEAR
LOW
DAY
HIGH
DAY
LOW
CODE
0.160
0.180
0.430
0.385
0.345
0.275
0.080
0.560
0.115
0.810
3.490
0.315
0.765
0.460
0.080
0.075
0.160
0.225
0.470
0.170
0.060
0.250
0.380
0.115
0.125
0.055
0.130
0.320
0.085
0.120
0.110
0.060
0.150
0.165
0.250
0.130
0.240
0.285
0.320
0.175
0.150
0.125
0.075
0.130
0.165
0.080
0.515
0.165
0.290
0.280
0.100
0.870
0.085
0.135
0.215
0.120
0.450
0.190
0.090
0.115
0.060
0.045
0.140
0.155
0.010
0.170
0.100
0.360
0.600
0.105
0.300
0.305
0.010
0.015
0.035
0.070
0.065
0.025
0.005
0.150
0.020
0.055
0.030
0.025
0.015
0.135
0.010
0.005
0.035
0.020
0.075
0.090
0.085
0.080
0.011
0.022
0.085
0.020
0.010
0.010
0.030
0.105
0.105
0.015
0.195
0.055
0.100
0.130
0.045
0.497
0.040
0.025
0.110
0.005
0.300
0.075
0.120
0.130
0.070
0.050
0.185
0.170
0.030
0.240
0.115
0.395
3.440
0.295
0.675
0.445
0.020
0.015
0.045
0.070
0.070
0.070
0.020
0.190
0.105
0.075
0.085
0.035
0.040
0.145
0.015
0.030
0.040
0.025
0.085
0.115
0.090
0.085
0.190
0.210
0.240
0.060
0.035
0.020
0.060
0.120
0.155
0.045
0.380
0.070
0.180
0.185
0.045
0.570
0.060
0.125
0.195
0.005
0.340
0.125
0.115
0.130
0.070
0.045
0.180
0.170
0.025
0.220
0.115
0.390
3.400
0.285
0.660
0.435
0.015
0.015
0.040
0.070
0.065
0.065
0.020
0.150
0.105
0.065
0.065
0.025
0.035
0.145
0.010
0.015
0.035
0.020
0.080
0.105
0.090
0.080
0.180
0.200
0.220
0.055
0.035
0.020
0.060
0.120
0.150
0.045
0.375
0.065
0.180
0.180
0.045
0.550
0.055
0.110
0.195
0.005
0.335
0.115
710618
710619
7106C3
7106C4
7082WB
1538WB
5012CG
8524WB
534731
7252WA
7034WA
0101WB
8397WC
7285WA
7113C1
7113C2
7113C6
7113C7
7113CW
5054WA
0118WA
5042WB
514818
514827
514828
514829
4588CW
4588CY
5243C2
5243C3
5243C4
5243C5
5243C6
5243C7
7091WA
5005CO
0069WB
0069WC
7240WA
6963CA
6963CB
6963CC
6963CF
6963CG
6963CH
0066WA
6963WA
9679CX
9679WD
9679WE
5246CN
7245WA
0165WA
7020WB
4677C4
6742CS
6742WB
2283WA
WARRANTS
SUPERMX-C18
SUPERMX-C19
SUPERMX-C3
SUPERMX-C4
SYF-WB
SYMLIFE-WB
TAANN-CG
TALIWRK-WB
TENAGA-C31
TEOSENG-WA
TGUAN-WA
TMCLIFE-WB
TNLOGIS-WC
TOMYPAK-WA
TOPGLOV-C1
TOPGLOV-C2
TOPGLOV-C6
TOPGLOV-C7
TOPGLOV-CW
TRC-WA
TRIVE-WA
TSRCAP-WB
UEMS-C18
UEMS-C27
UEMS-C28
UEMS-C29
UMW-CW
UMW-CY
UMWOG-C2
UMWOG-C3
UMWOG-C4
UMWOG-C5
UMWOG-C6
UMWOG-C7
UNIMECH-WA
UNISEM-CO
VIVOCOM-WB
VIVOCOM-WC
VOIR-WA
VS-CA
VS-CB
VS-CC
VS-CF
VS-CG
VS-CH
VSOLAR-WA
VS-WA
WCT-CX
WCT-WD
WCT-WE
WPRTS-CN
WZSATU-WA
XOX-WA
YKGI-WB
YTL-C4
YTLPOWR-CS
YTLPOWR-WB
ZELAN-WA
CLOSE
(RM)
+/(RM)
0.115
0.130
0.070
0.050
0.185
0.170
0.025
0.240
0.115
0.390
3.440
0.290
0.665
0.435
0.015
0.015
0.040
0.070
0.065
0.065
0.020
0.150
0.105
0.070
0.065
0.025
0.035
0.145
0.015
0.020
0.035
0.020
0.080
0.115
0.090
0.080
0.185
0.200
0.220
0.060
0.035
0.020
0.060
0.120
0.150
0.045
0.375
0.070
0.180
0.185
0.045
0.550
0.060
0.110
0.195
0.005
0.340
0.120
-0.010
-0.005
-0.005
-0.005
Unch
Unch
Unch
0.015
Unch
0.005
0.020
-0.010
0.005
-0.005
-0.005
Unch
-0.005
-0.005
-0.005
-0.005
-0.005
-0.010
-0.050
-0.010
-0.020
-0.005
-0.010
-0.005
-0.005
-0.015
-0.010
-0.010
-0.015
-0.005
Unch
-0.015
-0.005
-0.015
-0.030
Unch
-0.005
-0.005
-0.005
-0.010
-0.010
Unch
-0.005
Unch
-0.005
Unch
-0.005
-0.020
Unch
-0.010
-0.020
Unch
-0.005
-0.005
VOL PARENT
EXE
(000)
PRICE PRICE
721.5
300
45
119
6
84.6
1496.1
150.2
0.7
12.6
79.9
2183.7
628.3
1420.9
1305
20
1885
110
332.5
60
100
15.1
400
2266.3
9448.4
2325.1
577.3
80
900
11862.4
17474.7
4713
595
476
125
100
10812.3
2793
13.3
1310
156.2
356.9
300
20
433
398.5
1585.3
435.9
7.9
117.9
285
26
3711.1
978.8
50
400
6.3
276.7
2.160 2.200
2.160 2.200
2.160 2.000
2.160 2.200
0.545 0.700
0.700 1.100
3.630 4.833
1.460 1.700
14.819 15.000
1.180 1.350
4.360 1.500
0.935 0.750
1.660 1.000
1.690 2.290
4.310 7.000
4.310 7.000
4.310 5.150
4.310 4.950
4.310 4.040
0.445 0.500
0.085 0.100
0.460 0.700
1.080 0.930
1.080 0.980
1.080 1.050
1.080 1.250
5.900 7.000
5.900 5.700
0.935 1.380
0.935 1.070
0.935 1.020
0.935 1.300
0.935 1.000
0.935 1.000
1.090 1.500
2.540 2.400
0.295 0.240
0.295 0.100
0.630 0.500
1.430 1.380
1.430 1.480
1.430 1.680
1.430 1.300
1.430 1.400
1.430 1.200
0.090 0.120
1.430 1.650
1.590 1.600
1.590 1.710
1.590 2.080
4.320 4.250
1.070 0.500
0.145 0.200
0.340 0.500
1.690 1.500
1.480 1.480
1.480 1.140
0.200 0.250
Please refer to the bursa malaysia website for the prices of Loan stocks, bonds and overseas structure warrants
PRM
(%)
15.16
16.90
5.56
11.11
62.39
81.43
37.17
32.88
8.98
47.46
13.30
11.23
0.30
61.24
66.59
66.24
24.13
21.35
5.05
26.97
41.18
84.78
0.69
6.30
15.28
21.53
21.61
8.90
52.41
17.65
20.32
42.25
19.79
19.25
45.87
7.09
44.07
1.69
14.29
9.09
10.84
21.68
5.59
14.69
10.14
83.33
41.61
9.43
18.87
42.45
1.50
-1.87
79.31
79.41
0.30
0.51
0.00
85.00
EXPIRY
DATE
28/04/2017
31/01/2017
28/10/2016
28/10/2016
11/11/2019
11/11/2020
28/11/2016
11/11/2018
14/03/2017
29/01/2020
09/10/2019
21/06/2019
26/12/2018
21/06/2021
31/01/2017
31/01/2017
28/02/2017
30/11/2016
28/10/2016
20/01/2017
06/01/2017
28/12/2020
30/08/2016
30/09/2016
28/11/2016
28/10/2016
31/01/2017
31/05/2017
28/11/2016
31/10/2016
30/11/2016
15/12/2016
17/02/2017
31/05/2017
18/09/2018
30/09/2016
07/09/2018
22/01/2020
31/03/2024
28/10/2016
28/10/2016
28/10/2016
30/09/2016
14/03/2017
31/01/2017
01/12/2017
06/01/2019
30/12/2016
11/12/2017
27/08/2020
30/09/2016
28/10/2024
10/02/2019
28/05/2020
31/03/2017
30/08/2016
11/06/2018
25/01/2019
30 Markets
Trading themes
SHARES ACQUIRED
(DISPOSED)
AXIATA GROUP
BERJAYA AUTO
BUMI ARMADA
CAHYA MATA SARAWAK
CB INDUSTRIAL PRODUCT
CIMB GROUP
CIMB GROUP
(4,801,600)
500,000
(984,600)
500,000
(3,400,000)
(14,862,500)
34,159,200
DIALOG GROUP
GENTING PLANTATIONS
HAP SENG CONSOLIDATED
HARTALEGA
HARTALEGA
IHH HEALTHCARE
INARI AMERTRON
IOI CORPORATION
KUALA LUMPUR KEPONG
MALAYAN BANKING
MAXIS
MISC
MMC CORPORATION
PETRONAS CHEMICALS GROUP
PUBLIC BANK
S P SETIA
SAPURAKENCANA PETROLEUM
SOLID AUTOMOTIVE
SUNWAY REAL ESTATE
INVESTMENT TRUST
TDM
(DIPERBADANKAN)
TENAGA NASIONAL
TENAGA NASIONAL
(1,515,400)
408,200
(2,563,900)
351,700
1,513,000
281,900
1,000,000
(3,000,000)
(1,100,100)
(4,138,200)
981,300
(699,000)
152,740,400
904,100
(2,001,500)
(1,200,000)
(2,350,584)
910,000
(3,035,100)
TIGER SYNERGY
TOP GLOVE CORPORATION
UMW OIL & GAS CORPORATION
UNITED MALACCA
UOA DEVELOPMENT
YINSON
YTL CORPORATION
DIRECTOR/SUBSTANTIAL
SHAREHOLDER
SHARES HELD
AFTER CHANGE
TRANSACTION
DATE
1,342,778,066
127,647,320
361,633,400
124,530,727
164,324,720
1,393,308,336
709,959,683
16/8
17/8
17/8
16/8
19 & 22/8
12 & 15/8
9 - 12/8
647,137,004
101,764,400
1,453,264,022
120,831,500
866,927,608
689,005,100
83,014,427
390,382,573
117,626,888
1,537,839,305
632,161,012
293,518,511
152,740,400
702,075,050
469,539,110
161,676,363
870,613,116
9,067,836
354,355,300
17/8
17/8
15 - 19/8
17/8
18 & 19/8
17/8
17/8
17/8
17/8
16 & 17/8
15 & 16/8
10 & 12/8
16 & 17/8
17/8
17/8
17/8
17/8
18/8
16 & 17/8
141,222,500
11/8
837,341,082
382,504,500
16 & 17/8
16 & 17/8
396,499,900
110,864,546
123,088,100
13,817,300
95,411,300
108,071,900
677,075,347
19/8
17/8
17/8
17/8
17/8
16 & 17/8
17/8
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
UMWOG-C4
EVERGRN
GENTINGC32
ARK-WB
HHGROUP
FBMKLCI-H45
DIALOG-C9
PERISAI
FBMKLCI-C42
TOPGLOV-CW
SUPERMX-C14
PETROCH-CG
HIGH
(RM)
LOW
(RM)
CLOSE
(RM)
VOLUME
('000)
0.040
0.910
0.290
0.030
0.340
0.060
0.030
0.215
0.090
0.070
0.005
0.095
0.035
0.885
0.265
0.030
0.335
0.055
0.030
0.205
0.090
0.065
0.005
0.095
0.035
0.905
0.265
0.030
0.335
0.060
0.030
0.205
0.090
0.065
0.005
0.095
17474.7
4959.2
550
0.5
235
7
70
5231.1
1
332.5
30
10
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
0.646
1.547
US
SWISS
AUST
MSIA
CHINA
BANGLH
DENMK
UAE
0.989
0.989
0.958
2.9589
4.871
57.433
4.812
2.693
9,692
49.167
73.389
6.016
34.033
2.670
2.749
6.124
25.373
5.685
1.463
1.530
1.531
1.482
4.5769
7.534
88.839
7.443
4.166
14,991
76.052
113.520
9.306
52.644
4.130
4.252
9.472
39.247
8.794
7.753
STERLING
1.797
1.162
1.318
1.267
CANADA $
1.057
0.683
0.775
0.745
0.588
BRUNEI $
1.011
0.654
0.741
0.712
0.562
0.956
SINGAPORE $
1.011
0.653
0.741
0.712
0.562
0.956
1.000
AUSTRALIA $
1.044
0.675
0.765
0.736
0.581
0.987
1.032
1.033
MALAYSIA RM
0.338
0.218
0.248
0.238
0.188
0.320
0.334
0.334
0.324
20.531
13.273
15.056
14.468
11.422
19.421
20.308
20.315
19.670
60.7500
1.741
1.126
1.277
1.227
0.969
1.647
1.722
1.723
1.668
5.1519
8.481
20.783
13.436
15.241
14.646
11.563
19.659
20.557
20.564
19.912
61.4960
101.23
37.133
24.006
27.230
26.168
20.659
35.125
36.729
36.742
35.576 109.8737
180.86
2,133
178.67
0.103
0.067
0.076
0.073
0.057
0.098
0.102
0.102
0.099
0.3053
0.503
5.926
0.496
0.278
2.034
1.315
1.491
1.433
1.132
1.924
2.012
2.012
1.949
6.0181
9.906
116.813
9.786
5.477
0.961
0.759
1.290
1.349
1.349
1.307
4.0350
6.642
78.320
6.561
3.672
13,217
67.048
100.079
8.205
46.411
3.641
3.749
8.351
34.600
0.789
1.342
1.404
1.404
1.360
4.1988
6.912
81.500
6.828
3.821
13,753
69.770
104.142
8.538
48.295
3.788
3.901
8.690
36.005
8.068
1.700
1.778
1.779
1.722
5.3185
8.755
103.233
8.649
4.841
17,421
88.375
131.914
10.814
61.174
4.799
4.941
11.007
45.606
10.219
1.046
1.046
1.013
3.1281
5.149
60.717
5.087
2.847
10,246
51.978
77.586
6.361
35.980
2.822
2.906
6.474
26.823
6.011
1.000
0.969
2.9915
4.924
58.066
4.865
2.723
9,799
49.708
74.198
6.083
34.408
2.699
2.779
6.191
25.652
5.748
0.968
2.9904
4.922
58.044
4.863
2.722
9,795
49.690
74.170
6.081
34.396
2.698
2.778
6.189
25.643
5.746
3.0884
5.084
59.946
5.022
2.811
10,116
51.319
76.601
6.280
35.523
2.787
2.869
6.392
26.483
5.934
1.0000
1.646
19.410
1.626
0.910
3,275
16.617
24.803
2.033
11.502
0.902
0.929
2.070
8.575
1.921
1,179
98.787
55.291
1,507
123.526
698.750
54.814
56.441
125.724
520.932
116.730
8.378
4.689
16,875
85.607
127.782
10.476
59.258
4.648
4.787
10.662
44.178
9.899
55.970
201,428
1,021.85
1,525
125.04
707.33
55.49
57.13
127.27
527.33
118.16
1,826
2,725
223.41
1,264
99.14
102.08
227.39
942.17
211.12
5.073
7.572
0.621
3.512
0.275
0.284
0.632
2.618
0.587
149.266
12.237
69.221
5.430
5.591
12.455
51.605
11.564
1,194
198,985 1,009.455
359,888
19,712
1.363
0.881
0.999
0.960
0.758
1.289
1.348
1.348
1.305
4.0318
6.637
78.258
6.556
3.669
13,206
66.995
16.621
10.745
12.188
11.713
9.247
15.722
16.440
16.446
15.924
49.1800
80.955
955
79.973
44.760
161,087
817.201
1,220
2.815
2.938
1.900
2.155
2.071
1.635
2.779
2.906
2.907
37.457
24.215
27.467
26.396
20.839
35.431
37.048
37.062
8.198
8.6941
14.311
168.754
14.138
7.913
28,477
144.466
215.638
17.678
35.886 110.8303
182.437
2,151
180.224
100.871
363,021
1,842
2,749
225.356
46.374
3.638
3.746
8.344
34.573
7.747
565.671
44.374
45.692
101.780
421.719
94.499
7.845
1,275
8.077
17.993
74.552
16.706
102.969
229.367
950.370
212.959
922.966
206.818
414.344
92.846
36.376
23.517
26.675
25.635
20.238
34.409
35.980
35.993
34.851 107.6344
177.176
2,089
175.027
97.962
352,553
1,789
2,670
218.858
1,238
97.116
16.330
10.557
11.975
11.508
9.085
15.447
16.152
16.158
15.646
48.3200
79.539
937.901
78.574
43.978
158,271
802.911
1,198
98.251
555.779
43.598
44.893
3.941
2.548
2.890
2.777
2.193
3.728
3.898
3.900
3.776
11.6618
19.196
226.358
18.964
10.614
38,198
193.779
289.245
23.712
134.135
10.522
10.835
24.135
17.589
11.371
12.898
12.395
9.785
16.637
17.397
17.403
16.851
52.0430
85.667 1,010.165
84.628
47.366
170,465
864.775
1,291
105.821
598.601
46.957
48.352
107.705
100 HK$
HK
0.946
1.041
THAI
0.861
0.882
SAUDI SWEDEN
0.556
0.917
QATAR
1.090
1.364
PHIL
0.705
1.419
JAPAN NORWAY
1.134
US $
INDIA
0.733
SWISS FR
INA
222.753
22.408
446.269
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
1,680.00 90000
Klibor
USD Index
Index points
-3.50
18.00
(-13.00)
102.00
(+0.50)
4.5
(-0.184)
94.25
1790
68000
4.75
1600
46000
-8.50
86.50
1410
24000
-21.75
78.75
1220
2000
-35.00
3.40
(Unch)
3.5
2.5
Jan 4, 2010
71.00
Jan 4, 2010
LAST
CHANGE
VOLUME
OPEN CHANGE IN
INTEREST OPEN INTEREST
The FBM KLCI futures contract on Bursa FBMKLCI 1,683.07 -8.00 75.1M
1,680.00 -13.00
5,286 45,224
192
Malaysia Derivatives closed yesterday lower AUG 16
SEPT 16
1,676.00 -12.50
1,330
5,490
156
weighed by the weaker cash market.
DEC 16
1,667.00 -10.50
38
288
3
August 2016 fell 13 points to 1,680; MAR 17
1,657.00 -12.00
3
53
1
September 2016 fell 12.5 points to 1,676 TOTAL
6,657 51,055
352
December 2016 declined 10.5 points to 1,667
FUTURES ROLL OVER
BID
OFFER
CLOSE
and March 2017 shed 12 points to 1,657.
-3.5
-4.0
-3.5
Turnover increased to 6,657 lots from AUG/SEP
Mondays 3,818 lots, while open interest rose FUTURES FAIR VALUE
DAYS TO EXPIRY
KLIBOR DIVIDEND FAIR VALUE
to 51,055 contracts from 43,826 contracts CONTRACT
16
8
1.02
0.97
0.05
previously. The benchmark FBM KLCI AUG
SEPT 16
39
5.51
1.84
3.67
finished eight points lower at 1,683.07.
ROLLS FAIR
3.63
Southeast Asian stock markets were
sluggish yesterday, ahead of a speech by US
Federal Reserve chair Janet Yellen on Friday
that could offer clues about a US interest rate
hike this year.
day. Consumer cyclicals led the losses, with
Indonesian shares closed down 0.2% Astra International Tbk PT falling 2.4%.
after falling as much as 1.4% earlier in the Agencies
Commodities
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$/troy oz
0.7300
155.00
CHANGE
96.60
96.60
96.60
96.60
96.60
96.55
96.51
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
96.46
VOLUME
OPEN
INTEREST
1980
47.06
3450
152500
5075
(RM0.3423/tonne) 0.5475
121.25
2700
105000
3750
0.3650
87.50
1340
57500
2425
0.1825
53.75
1020
1950
2,577
Jan 6, 2008
SETTLEMENT
PRICE
SEP6
OCT6
NOV6
DEC6
MAR7
JUN7
SEP7
DEC7
MAR8
JUN8
SEP8
DEC8
MAR9
JUN9
SEP9
DEC9
MAR0
JUN0
SEP0
DEC0
MAR1
JUN1
TOTAL
Crude Oil
3,037
1200
CPO prices react to various factors including soyoil prices, weather conditions and stockpiles. Open interest shows either increasing or decreasing market participation.
Oct 2, 2006
(-0.35)
10000
(+34)
1100
Jan 6, 2008
0.0000
CPO futures
CONTRACT
SEP-16
OCT-16
NOV-16
DEC-16
JAN-17
LAST
2,836
2,666
2,577
2,541
2,532
CHANGE
16
31
34
34
31
VOLUME
199
2,076
20,558
4,861
5,777
OPEN CHANGE IN
INTEREST OPEN INTEREST
6,524
26,552
64,985
26,825
30,786
1,338.80
(+1.20)
2,577
(+34)
1660
-946
-811
6
474
111
20.00
Apr 10, 2007
700
Aug 23, 2016
Centrifuged Latex
Commodities
AGRICULTURE
UNIT
EXCHANGE
RM/TON
SEN/KG
USC/BSH
USC/BSH
USC/BSH
USC/IBS
US$/TON
USC/IBS
USC/IBS
USC/IBS
MDEX
MRB
CBOT
CBOT
CBOT
CME
NYBOT
NYBOT
NYBOT
NYC
2,577
509.50
329.75
1,030.25
409.75
110.35
3,006
145.90
20.83
69.40
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
18,480
50
2.1390 -0.0065
1,338.80
1.20
1,114.30
6.10
697.60
3.60
18.99
0.13
12,350
-40
17,595
80
NYMEX
NYMEX
NYMEX
ICE
ICE
47.06
-0.35
1.4938 -0.0110
2.729
0.028
48.74
-0.42
431.25
-4.50
34
-5.50
-3.50
-5.00
-5.50
0.10
22
-0.50
-0.05
0.45
ENERGY
Sen/Kg
1100
1700
900
1325
435.50
950
(-7.50)
500
509.50
(-5.50)
575
300
Jan 7, 2007
Sen/Kg
700
200
Jan 7, 2007
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 1,683.07
FTSTI 2,850.43
100.38
9.24
NIKKEI 16,497.36
100.83
STOCK
Index point
KLCI futures
KL Composite Index
1,683.07
(-8.00)
1,680.00
(-13.00)
8:45 9:30
10:30
11:30
12:45
14:30
15:30
16:30 17:15
KL Composite Index
1950.0
AEM
SIME-C3
AMEDIA
AAX-CW
NIHSIN-WA
AEM-WA
FLBHD
NOVAMSC
HSI-C38
SIME-C5
MINETEC-WA
AIRASIAC37
KBUNAI
ASIABIO-WA
KRETAM
AMEDIA-WA
VOLUME
('000)
CHANGE
(%)
CHANGE
(RM)
CLOSE
(RM)
HIGH
(RM)
LOW
(RM)
23,819
20,014
19,984
15,083
11,674
6,595
6,141
6,095
4,703
4,075
3,550
3,423
3,121
2,835
2,805
2,201
10.00
-43.75
8.57
-3.57
-4.55
20.00
-8.77
5.00
0.00
-23.08
0.00
1.30
0.00
0.00
-0.89
20.00
0.015
-0.035
0.015
-0.005
-0.005
0.010
-0.150
0.005
0.000
-0.015
0.000
0.005
0.000
0.000
-0.005
0.005
0.165
0.045
0.190
0.135
0.105
0.060
1.560
0.105
0.980
0.050
0.035
0.390
0.055
0.025
0.555
0.030
0.180
0.085
0.190
0.140
0.115
0.070
1.720
0.110
0.980
0.065
0.035
0.400
0.055
0.025
0.575
0.030
0.150
0.035
0.180
0.115
0.105
0.050
1.550
0.105
0.925
0.045
0.030
0.380
0.055
0.020
0.555
0.025
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.
1,683.07
(-8.00)
1667.5
1,674.51
1385.0
1102.5
820.0
Jan 2, 2008
900
600
300
Volume (mil)
AUG 16
SEPT 16
DEC 16
SETTLEMENT
CHANGE
HIGH
LOW
1,680.00
1,676.00
1,667.00
-13.00
-12.50
-10.50
1,692.00
1,687.50
1,676.00
1,677.50
1,674.50
1,665.00
KLCI
POINTS
CHANGE
(RM)
CLOSE
(RM)
VOLUME
('000)
0.37
0.21
0.20
0.19
0.17
-0.13
-0.14
-0.17
-0.18
-0.20
-0.21
-0.26
-0.56
-0.88
-1.77
-3.55
-6.91
-1.09
-8.00
0.030
0.070
0.040
0.020
0.010
-0.010
-0.010
-0.030
-0.010
-0.020
-0.050
-0.020
-0.090
-0.090
-0.120
-0.340
6.300
7.600
4.460
14.820
8.000
5.000
4.690
4.320
1.690
1.580
7.730
6.660
8.060
4.280
5.660
7.800
2914.6
1170.5
2833.6
7407.9
3555.4
5500.6
7319.5
1040.3
4215.0
15097.6
1369.8
5628.9
1718.4
2256.6
12911.4
13890.3
* How stock price changes affected the index on the previous trading day
23.15
Market movers
1691.0
1689.7
1688.4
1687.1
1685.8
1684.5
1683.2
1681.9
1680.6
1679.3
1678.0
1.02
AAX
AAX-CU
IRIS
BORNOIL-WC
DNEX
M3TECH
AAX-WA
AAX-CV
BORNOIL
AEM
VIVOCOM
SIME-C3
AMEDIA
DBE
UMWOG-C4
ARMADA
SKPETRO
AAX-CW
KNM
AIRASIA
TURNOVER
(000)
CHANGE
(RM)
CHANGE
(%)
PRICE
(RM)
PE
RATIO
DIVIDEND
YIELD (%)
127,056.9
71,596.5
65,960.1
52,709.1
45,990.0
41,876.4
41,110.7
37,355.4
36,161.8
23,818.6
20,331.1
20,013.5
19,984.2
17,553.6
17,474.7
16,661.8
15,097.6
15,082.7
14,715.4
14,431.3
-0.010
0.010
-0.020
UNCH
0.005
-0.010
-0.005
0.005
UNCH
0.015
-0.005
-0.035
0.015
UNCH
-0.010
-0.015
-0.020
-0.005
-0.010
0.030
-2.13
9.09
-10.26
UNCH
2.04
-9.52
-1.72
3.57
UNCH
10.00
-1.67
-43.75
8.57
UNCH
-22.22
-1.92
-1.25
-3.57
-2.33
0.94
0.460
0.120
0.175
0.105
0.250
0.095
0.285
0.145
0.185
0.165
0.295
0.045
0.190
0.055
0.035
0.765
1.580
0.135
0.420
3.220
12.31
16.97
20.69
33.59
7.01
0.00
0.00
0.00
0.00
3.92
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
0.00
1.05
0.84
0.00
0.00
1.25
CLOSE
CHANGE
(RM)
1.300
78.920
2.320
7.950
1.860
4.600
2.370
1.420
18.080
2.510
18.620
7.600
0.180
0.160
0.110
0.110
0.100
0.100
0.090
0.080
0.080
0.080
0.080
0.070
DLADY
SIME
AJI
HLIND
CARLSBG
BAT
FLBHD
GOLDIS
AEONCR
AXIATA
PETRONM
SAM
0.030
0.030
0.060
0.065
0.035
0.105
0.070
0.075
0.040
0.080
20.00
20.00
20.00
18.18
16.67
16.67
16.67
15.38
14.29
14.29
FBMKLCI-H45
DAYANG-CT
JCY-CW
DIGI-C9
SIME-C3
UMWOG-C3
FBMKLCI-C42
KOSSAN-CM
AXIATA-C8
DGB-WA
DOWN
CLOSE
CHANGE
(RM)
59.520
7.800
14.040
9.260
14.980
50.200
1.560
2.500
15.000
5.660
4.280
6.800
-0.480
-0.340
-0.300
-0.230
-0.220
-0.180
-0.150
-0.150
-0.140
-0.120
-0.110
-0.110
0.060
0.010
0.005
0.005
0.045
0.020
0.090
0.015
0.085
0.010
-55.56
-50.00
-50.00
-50.00
-43.75
-42.86
-40.00
-40.00
-37.04
-33.33
I want an edge!
CLOSE
CHANGE
18,529.42
2,182.64
4,808.56
6,828.54
5,553.77
3,089.71
22,998.93
27,992.06
-23.15
-1.23
2.42
-30.41
38.72
4.90
1.02
6.52
INDONESIA
JAPAN
KOREA
PHILIPPINES
SINGAPORE
TAIWAN
THAILAND
VIETNAM
CLOSE
CHANGE
5,417.14
16,497.36
2,049.93
7,935.18
2,850.43
9,030.93
1,540.06
659.16
-10.04
-100.83
7.77
-46.03
9.24
49.12
0.82
1.48
Email: hotline@bizedge.com
Fax: (03) 7721 8282
AMEDIA-WA
HARTA-CQ
AEM-WA
AMBANK-CW
PUC-LA
IJM-C1
ANZO-WB
RSENA-WA
CUSCAPI-WA
FBMKLCI-H61
The following newsagent who delivers to your area will contact you:
MY DETAILS
Newsagent name
Name
Company
Company
Address
NEWSAGENTS DETAILS
Delivery address
Tel no.
Mobile no.
Fax no.
Email address
Contact no.
)'
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.