Unnamed: 0 Code Stock Prv Close High Low B-Q Buy Sell S-Q Money Flow Last Chg VWAP Chg% B% Trans Vol/VMA Chg% (5) B-QV S-QV Vol% time
0 0 0095 XINGHE 0.025 0.025 0.020 400321 0.02 0.025 239934 -2020.0 0.025 0.0249 100% 70 66% 800642.0 599835.0 0.521% 2019-05-08T16:21:55
1 1 7243 IMPIANA 0.045 0.045 0.040 233903 0.04 0.045 68030 -3391.0 0.040 -0.005 0.0444 -11.111% 89% 218 70% 935612.0 306135.0 0.298% 2019-05-08T16:21:55
2 2 7164 KNM 0.180 0.190 0.175 45014 0.185 0.19 105765 -11971.5 0.190 +0.010 0.1829 +5.556% 86% 482 80% 832759.0 2009535.0 1.227% 2019-05-08T16:21:55
3 3 0116 FOCUS 0.110 0.115 0.105 18850 0.105 0.11 4006 -17248.0 0.105 -0.005 0.1117 -4.545% 83% 230 80% 197925.0 44066.0 0.888% 2019-05-08T16:21:55
4 4 0066 VSOLAR 0.160 0.165 0.155 20386 0.155 0.16 8919 -4921.0 0.155 -0.005 0.1610 -3.125% 81% 661 108% 315983.0 142704.0 4.556% 2019-05-08T16:21:55
5 5 5253WA ECONBHD-WA 0.250 0.270 0.240 8828 0.265 0.27 20051 -346157.5 0.270 +0.020 0.2616 +8.000% 68% 1122 217% 233942.0 541377.0 10.901% 2019-05-08T16:21:55
6 6 0070 MQTECH 0.045 0.045 0.040 147828 0.035 0.045 106863 -20678.0 0.045 0.0400 66% 96 153% 517398.0 480883.5 1.883% 2019-05-08T16:21:55
7 7 9679WE WCT-WE 0.135 0.150 0.125 16482 0.135 0.14 11622 -978.0 0.135 0.1388 66% 406 97% 222507.0 162708.0 6.493% 2019-05-08T16:21:55
8 8 9261 GADANG 0.855 0.875 0.830 2708 0.86 0.865 157 -149481.5 0.865 +0.010 0.8594 +1.170% 63% 1016 115% 232888.0 13580.5 1.502% 2019-05-08T16:21:55
9 9 5141 DAYANG 1.360 1.380 1.320 3528 1.34 1.35 5819 157718.0 1.340 -0.020 1.3519 -1.471% 61% 1164 98% 472752.0 785565.0 1.156% 2019-05-08T16:21:55
10 10 06516Z HSI-H6Z 0.655 0.715 0.675 1210 0.7 0.705 1210 -168344.5 0.705 +0.050 0.6957 +7.634% 61% 129 84700.0 85305.0 27.031% 2019-05-08T16:21:55
11 11 06515T HSI-C5T 0.575 0.530 0.480 5000 0.495 0.5 5000 483925.0 0.495 -0.080 0.5159 -13.913% 58% 272 6118% 247500.0 250000.0 81.737% 2019-05-08T16:21:55
12 12 06515S HSI-C5S 0.305 0.295 0.260 10200 0.265 0.27 8300 122243.0 0.270 -0.035 0.2731 -11.475% 58% 344 296% 270300.0 224100.0 84.607% 2019-05-08T16:21:55
13 13 06515G HSI-C5G 0.395 0.365 0.305 9930 0.325 0.33 17698 -50601.5 0.330 -0.065 0.3335 -16.456% 58% 1783 90% 322725.0 584034.0 120.777% 2019-05-08T16:21:55
14 14 6947 DIGI 4.800 4.860 4.800 2512 4.83 4.84 4056 2314782.0 4.830 +0.030 4.8288 +0.625% 57% 2775 111% 1213296.0 1963104.0 0.151% 2019-05-08T16:21:55
15 15 5199WC HIBISCS-WC 0.430 0.415 0.405 5056 0.405 0.41 10709 -67670.0 0.405 -0.025 0.4064 -5.814% 57% 391 243% 204768.0 439069.0 2.977% 2019-05-08T16:21:55
16 16 5253 ECONBHD 0.675 0.695 0.655 10302 0.69 0.695 17946 -489997.5 0.690 +0.015 0.6808 +2.222% 57% 1832 93% 710838.0 1247247.0 2.187% 2019-05-08T16:21:55
17 17 9261WB GADANG-WB 0.335 0.355 0.315 550 0.345 0.35 5246 -77496.0 0.350 +0.015 0.3413 +4.478% 56% 737 165% 18975.0 183610.0 9.866% 2019-05-08T16:21:55
18 18 06516T HSI-H6T 0.495 0.550 0.510 5000 0.535 0.54 5000 -384751.5 0.540 +0.045 0.5232 +9.091% 55% 190 801% 267500.0 270000.0 53.833% 2019-05-08T16:21:55
19 19 3662 MFLOUR 0.770 0.780 0.750 681 0.77 0.775 2165 -39358.5 0.770 0.7670 55% 704 113% 52437.0 167787.5 0.941% 2019-05-08T16:21:55
20 20 0023 IFCAMSC 0.470 0.520 0.460 10056 0.485 0.49 6686 -346145.5 0.490 +0.020 0.5038 +4.255% 54% 3960 1035% 487716.0 327614.0 13.307% 2019-05-08T16:21:55
21 21 070338 A50CHIN-C38 0.195 0.180 0.155 1960 0.15 0.16 150 -65862.5 0.155 -0.040 0.1680 -20.513% 53% 194 145% 29400.0 2400.0 84.247% 2019-05-08T16:21:55
22 22 06516V HSI-H6V 0.440 0.490 0.455 1210 0.48 0.485 1210 -150466.0 0.485 +0.045 0.4770 +10.227% 52% 141 194% 58080.0 58685.0 23.727% 2019-05-08T16:21:55
23 23 0138 MYEG 1.510 1.530 1.470 9008 1.47 1.48 1221 -682223.0 1.480 -0.030 1.4934 -1.987% 51% 2222 68% 1324176.0 180708.0 0.626% 2019-05-08T16:21:55
24 24 06516W HSI-H6W 0.650 0.740 0.675 1210 0.71 0.715 6370 -307290.5 0.715 +0.065 0.7002 +10.000% 51% 245 196% 85910.0 455455.0 43.297% 2019-05-08T16:21:55
25 25 1589 IWCITY 0.980 0.980 0.945 4976 0.96 0.965 7547 -121933.5 0.960 -0.020 0.9646 -2.041% 51% 1834 54% 477696.0 728285.5 2.831% 2019-05-08T16:21:55
26 26 5218 SAPNRG 0.325 0.325 0.315 142764 0.32 0.325 128857 -396273.0 0.320 -0.005 0.3201 -1.538% 51% 386 31% 4568448.0 4187852.5 0.107% 2019-05-08T16:21:55
27 27 070329 A50CHIN-H29 0.330 0.365 0.330 20 0.33 0.405 70 80370.5 0.365 +0.035 0.3522 +10.606% 50% 61 124% 660.0 2835.0 42.045% 2019-05-08T16:21:55
28 28 5199 HIBISCS 1.060 1.060 1.030 21552 1.05 1.06 27982 -1017982.0 1.050 -0.010 1.0488 -0.943% 49% 749 57% 2262960.0 2966092.0 1.029% 2019-05-08T16:21:55
29 29 06516Y HSI-H6Y 0.495 0.550 0.515 1210 0.54 0.545 1210 -231953.0 0.550 +0.055 0.5300 +11.111% 49% 127 65340.0 65945.0 24.770% 2019-05-08T16:21:55
30 30 8877 EKOVEST 0.910 0.925 0.885 409 0.905 0.91 9529 3131161.5 0.905 -0.005 0.9051 -0.549% 49% 2701 36% 37014.5 867139.0 2.014% 2019-05-08T16:21:55
31 31 7233 DUFU 1.700 1.670 1.570 7500 1.65 1.66 2623 276104.0 1.660 -0.040 1.6271 -2.353% 48% 1585 184% 1237500.0 435418.0 4.050% 2019-05-08T16:21:55
32 32 06518A HSI-H8A 0.490 0.535 0.510 1210 0.53 0.535 1210 -236698.5 0.530 +0.040 0.5224 +8.163% 48% 110 64130.0 64735.0 22.357% 2019-05-08T16:21:55
33 33 2739 HUAAN 0.210 0.210 0.200 75744 0.2 0.205 34050 -84312.0 0.205 -0.005 0.2048 -2.381% 48% 279 126% 1514880.0 698025.0 1.532% 2019-05-08T16:21:55
34 34 06516X HSI-H6X 0.670 0.735 0.695 1210 0.725 0.73 1210 -10707.5 0.725 +0.055 0.7159 +8.209% 47% 134 87725.0 88330.0 27.476% 2019-05-08T16:21:55
35 35 5218WA SAPNRG-WA 0.130 0.135 0.130 14430 0.13 0.135 125742 -148341.0 0.130 0.1300 46% 159 78% 187590.0 1697517.0 1.321% 2019-05-08T16:21:55
36 36 8877WB EKOVEST-WB 0.430 0.430 0.400 3669 0.415 0.42 4512 -363695.0 0.415 -0.015 0.4214 -3.488% 46% 1929 60% 152263.5 189504.0 17.646% 2019-05-08T16:21:55
37 37 1023 CIMB 5.200 5.220 5.170 1660 5.18 5.19 243 17028896.0 5.190 -0.010 5.1925 -0.192% 43% 2889 128% 859880.0 126117.0 0.163% 2019-05-08T16:21:55
38 38 0018 LAMBO 0.090 0.090 0.080 81869 0.08 0.085 99152 -193100.5 0.080 -0.010 0.0840 -11.111% 43% 651 46% 654952.0 842792.0 1.652% 2019-05-08T16:21:55
39 39 06516G HSI-H6G 0.135 0.210 0.150 12365 0.175 0.18 8998 -24303.0 0.180 +0.045 0.1742 +33.333% 43% 1732 152% 216387.5 161964.0 173.138% 2019-05-08T16:21:55
40 40 06515D HSI-C5D 0.160 0.140 0.105 4171 0.115 0.12 1119 -30589.5 0.115 -0.045 0.1228 -28.125% 42% 602 25% 47966.5 13428.0 30.694% 2019-05-08T16:21:55
41 41 5210 ARMADA 0.215 0.220 0.205 464662 0.205 0.21 252595 -171018.5 0.205 -0.010 0.2131 -4.651% 39% 1447 71% 9525571.0 5304495.0 1.870% 2019-05-08T16:21:55
42 42 0079 ORION 0.175 0.175 0.165 88003 0.165 0.17 25711 20956.0 0.170 -0.005 0.1700 -2.857% 36% 158 45% 1452049.5 437087.0 1.334% 2019-05-08T16:21:55
43 43 522273 FGV-C73 0.075 0.080 0.070 25695 0.075 0.08 19079 1445.5 0.075 0.0750 36% 76 139% 192712.5 152632.0 15.251% 2019-05-08T16:21:55
44 44 0018WB LAMBO-WB 0.025 0.025 0.010 253013 0.015 0.02 413866 -7661.5 0.020 -0.005 0.0171 -20.000% 34% 785 379519.5 827732.0 10.175% 2019-05-08T16:21:55
45 45 6888 AXIATA 4.640 4.640 4.550 6474 4.55 4.56 8625 1750750.0 4.550 -0.090 4.5714 -1.940% 33% 1999 159% 2945670.0 3933000.0 0.163% 2019-05-08T16:21:55
46 46 0010 IRIS 0.175 0.180 0.170 85098 0.17 0.175 75499 -19149.0 0.170 -0.005 0.1734 -2.857% 29% 180 37% 1446666.0 1321232.5 0.491% 2019-05-08T16:21:55
47 47 7123 PWORTH 0.070 0.075 0.070 90906 0.07 0.075 211183 1810.0 0.070 0.0700 26% 82 80% 636342.0 1583872.5 0.281% 2019-05-08T16:21:55
48 48 7073 SEACERA 0.200 0.200 0.190 13616 0.19 0.195 11748 11964.5 0.195 -0.005 0.1946 -2.500% 25% 180 39% 258704.0 229086.0 2.163% 2019-05-08T16:21:55
49 49 0020 NETX 0.020 0.020 0.015 51008 0.015 0.02 691736 -10465.5 0.015 -0.005 0.0150 -25.000% 0% 66 610% 76512.0 1383472.0 0.349% 2019-05-08T16:21:55
50 0 0172WA OCK-WA 0.080 0.080 0.080 23881 0.075 0.08 4779 0.0 0.080 0.0800 100% 8 15% 179107.5 38232.0 0.123% 2019-05-08T16:21:55
51 1 3018 OLYMPIA 0.120 0.120 0.120 62 0.120 0.125 9650 0.0 0.120 0.1200 100% 10 46% 744.0 120625.0 0.031% 2019-05-08T16:21:55
52 2 518329 PCHEM-C29 0.105 0.110 0.105 3000 0.105 0.11 3000 16500.0 0.110 +0.005 0.1075 +4.762% 100% 2 185% 31500.0 33000.0 0.857% 2019-05-08T16:21:55
53 3 7073WC SEACERA-WC 0.030 0.030 0.030 111736 0.025 0.03 16354 0.0 0.030 0.0300 100% 5 13% 279340.0 49062.0 0.202% 2019-05-08T16:21:55
54 4 967916 WCT-C16 0.065 0.070 0.055 2000 0.060 0.065 500 7250.0 0.070 +0.005 0.0633 +7.692% 83% 5 51% 12000.0 3250.0 0.857% 2019-05-08T16:21:55
55 5 8885 AVI 0.150 0.155 0.145 950 0.150 0.155 676 6060.0 0.155 +0.005 0.1511 +3.333% 82% 21 14% 14250.0 10478.0 0.039% 2019-05-08T16:21:55
56 6 2771 BSTEAD 1.250 1.250 1.230 655 1.240 1.25 3403 14112.0 1.240 -0.010 1.2413 -0.800% 77% 52 89% 81220.0 425375.0 0.014% 2019-05-08T16:21:55
57 7 7158WB SCOMI-WB 0.035 0.035 0.030 58311 0.030 0.035 6527 6118.0 0.030 -0.005 0.0337 -14.286% 65% 5 7% 174933.0 22844.5 0.063% 2019-05-08T16:21:55
58 8 9997 PENSONI 0.405 0.415 0.405 80 0.410 0.42 61 41250.0 0.415 +0.010 0.4084 +2.469% 64% 11 115% 3280.0 2562.0 0.220% 2019-05-08T16:21:55
59 9 5031 TIMECOM 9.050 9.020 8.990 298 8.990 9.0 298 498722.0 8.990 -0.060 8.9979 -0.663% 64% 152 79% 267902.0 268200.0 0.053% 2019-05-08T16:21:55
60 10 3891 MUIIND 0.180 0.185 0.180 14921 0.180 0.185 12772 20283.0 0.185 +0.005 0.1831 +2.778% 63% 7 6% 268578.0 236282.0 0.011% 2019-05-08T16:21:55
61 11 1562 BJTOTO 2.560 2.590 2.550 278 2.580 2.59 257 27566.0 2.590 +0.030 2.5708 +1.172% 61% 132 47% 71724.0 66563.0 0.024% 2019-05-08T16:21:55
62 12 7285 TOMYPAK 0.510 0.510 0.500 1000 0.500 0.505 26 -14062.0 0.505 -0.005 0.5038 -0.980% 59% 34 29% 50000.0 1313.0 0.085% 2019-05-08T16:21:55
63 13 5071 COASTAL 1.090 1.130 1.070 70 1.100 1.11 31 21365.0 1.110 +0.020 1.1078 +1.835% 58% 71 148% 7700.0 3441.0 0.057% 2019-05-08T16:21:55
64 14 165143 MRCB-C43 0.145 0.145 0.140 5000 0.140 0.145 1500 -6500.0 0.140 -0.005 0.1414 -3.448% 57% 4 19% 70000.0 21750.0 0.583% 2019-05-08T16:21:55
65 15 106616 RHBBANKC16 0.090 0.095 0.085 3314 0.090 0.095 3314 2107.5 0.095 +0.005 0.0916 +5.556% 56% 16 480% 29826.0 31483.0 0.963% 2019-05-08T16:21:55
66 16 6203 KHEESAN 0.510 0.495 0.470 145 0.485 0.495 175 -34192.5 0.495 -0.015 0.4796 -2.941% 54% 48 100% 7032.5 8662.5 0.310% 2019-05-08T16:21:55
67 17 3069 MFCB 3.700 3.700 3.660 326 3.690 3.7 613 146447.0 3.690 -0.010 3.6832 -0.270% 51% 176 79% 120294.0 226810.0 0.082% 2019-05-08T16:21:55
68 18 4065 PPB 18.740 18.740 18.520 48 18.680 18.7 90 254244.0 18.680 -0.060 18.6323 -0.320% 50% 1116 65% 89664.0 168300.0 0.025% 2019-05-08T16:21:55
69 19 3859 MAGNUM 2.400 2.430 2.400 835 2.420 2.43 1273 -77585.0 2.430 +0.030 2.4158 +1.250% 50% 355 48% 202070.0 309339.0 0.024% 2019-05-08T16:21:55
70 20 0179 BIOHLDG 0.210 0.210 0.205 12656 0.205 0.21 6476 -8125.0 0.205 -0.005 0.2073 -2.381% 45% 9 20% 259448.0 135996.0 0.034% 2019-05-08T16:21:55
71 21 2852 CMSB 3.370 3.360 3.320 306 3.320 3.33 372 41423.0 3.330 -0.040 3.3310 -1.187% 43% 102 19% 101592.0 123876.0 0.027% 2019-05-08T16:21:55
72 22 3816 MISC 6.900 6.870 6.710 6 6.810 6.82 8 109470.0 6.810 -0.090 6.7706 -1.304% 42% 413 36% 4086.0 5456.0 0.007% 2019-05-08T16:21:55
73 23 5259 EATECH 0.480 0.475 0.470 520 0.475 0.48 355 7479.0 0.475 -0.005 0.4748 -1.042% 41% 23 53% 24700.0 17040.0 0.063% 2019-05-08T16:21:55
74 24 8877CS EKOVEST-CS 0.170 0.165 0.150 3140 0.155 0.16 200 -31580.0 0.165 -0.005 0.1579 -2.941% 39% 11 25% 48670.0 3200.0 0.831% 2019-05-08T16:21:55
75 25 0185 HSSEB 1.110 1.100 1.080 990 1.070 1.08 25 8373.0 1.080 -0.030 1.0853 -2.703% 37% 103 51% 105930.0 2700.0 0.059% 2019-05-08T16:21:55
76 26 5196 BJFOOD 1.770 1.750 1.720 120 1.720 1.74 240 -32414.0 1.740 -0.030 1.7344 -1.695% 33% 92 43% 20640.0 41760.0 0.092% 2019-05-08T16:21:55
77 27 522275 FGV-C75 0.105 0.105 0.100 2500 0.100 0.105 2000 -9500.0 0.105 0.1017 33% 2 23% 25000.0 21000.0 0.300% 2019-05-08T16:21:55
78 28 471558 GENM-C58 0.085 0.090 0.080 5000 0.090 0.095 5000 500.5 0.090 +0.005 0.0895 +5.882% 32% 5 50% 45000.0 47500.0 0.985% 2019-05-08T16:21:55
79 29 5230 TUNEPRO 0.710 0.705 0.700 1055 0.700 0.705 1130 -11054.5 0.705 -0.005 0.7003 -0.704% 28% 84 41% 73850.0 79665.0 0.040% 2019-05-08T16:21:55
80 30 3417 E&O 0.855 0.865 0.850 1085 0.850 0.855 334 -17713.0 0.850 -0.005 0.8529 -0.585% 28% 143 89% 92225.0 28557.0 0.024% 2019-05-08T16:21:55
81 31 7155 SKPRES 1.340 1.330 1.310 1750 1.310 1.32 2618 44627.0 1.320 -0.020 1.3203 -1.493% 24% 69 35% 229250.0 345576.0 0.025% 2019-05-08T16:21:55
82 32 5202 MSM 1.480 1.500 1.420 100 1.430 1.45 18 -91173.0 1.450 -0.030 1.4519 -2.027% 22% 83 248% 14300.0 2610.0 0.041% 2019-05-08T16:21:55
83 33 0162 WIDAD 0.265 0.265 0.260 495 0.260 0.265 2235 -3613.5 0.260 -0.005 0.2601 -1.887% 17% 40 26% 12870.0 59227.5 0.015% 2019-05-08T16:21:55
84 34 5105 CANONE 3.350 3.330 3.250 130 3.270 3.28 64 -210022.0 3.280 -0.070 3.2858 -2.090% 15% 93 33% 42510.0 20992.0 0.183% 2019-05-08T16:21:55
85 35 2062 HARBOUR 0.710 0.710 0.705 599 0.705 0.71 1078 -141.0 0.705 -0.005 0.7100 -0.704% 13% 13 311% 42229.5 76538.0 0.077% 2019-05-08T16:21:55
86 36 1902 PINEPAC 0.360 0.375 0.355 100 0.355 0.36 475 -74.5 0.360 0.3585 13% 36 45% 3550.0 17100.0 0.199% 2019-05-08T16:21:55
87 37 0187 BCMALL 0.180 0.180 0.180 3012 0.180 0.185 5879 0.0 0.180 0.1800 13% 22 37% 54216.0 108761.5 0.067% 2019-05-08T16:21:55
88 38 0656HI SP500-HI 0.560 0.605 0.600 5050 0.595 0.6 5000 -2939.5 0.600 +0.040 0.6049 +7.143% 10% 19 56% 300475.0 300000.0 1.956% 2019-05-08T16:21:55
89 39 7035WA CCK-WA 0.115 0.115 0.115 1533 0.115 0.12 5512 0.0 0.115 0.1150 7% 19 29% 17629.5 66144.0 0.090% 2019-05-08T16:21:55
90 40 3913 MUIPROP 0.205 0.205 0.200 3793 0.200 0.205 3296 -62418.0 0.205 0.2003 6% 8 13% 75860.0 67568.0 0.046% 2019-05-08T16:21:55
91 41 0029 DIGISTA 0.045 0.045 0.040 25610 0.040 0.05 23505 -4325.0 0.045 0.0414 5% 5 28% 102440.0 117525.0 0.044% 2019-05-08T16:21:55
92 42 102350 CIMB-C50 0.150 0.155 0.150 5000 0.150 0.155 2200 300.0 0.150 0.1501 2% 6 11% 75000.0 34100.0 1.095% 2019-05-08T16:21:55
93 43 5178WA DYNACIA-WA 0.035 0.035 0.035 15197 0.035 0.04 16195 0.0 0.035 0.0350 0% 3 113% 53189.5 64780.0 0.360% 2019-05-08T16:21:55
94 44 432410 HENGYUANC10 0.155 0.150 0.150 3000 0.155 0.16 2000 -43500.0 0.150 -0.005 0.1500 -3.226% 0% 1 46500.0 32000.0 0.725% 2019-05-08T16:21:55
95 45 0189 MATANG 0.075 0.075 0.075 48283 0.075 0.08 51207 0.0 0.075 0.0750 0% 6 33% 362122.5 409656.0 0.019% 2019-05-08T16:21:55
96 46 5001 MIECO 0.265 0.260 0.260 109 0.260 0.265 2053 -7800.0 0.260 -0.005 0.2600 -1.887% 0% 16 58% 2834.0 54404.5 0.060% 2019-05-08T16:21:55
97 47 0085WB MLAB-WB 0.005 0.005 0.005 0 0.01 83185 0.0 0.005 0.0050 0% 1 76% 0.0 83185.0 0.161% 2019-05-08T16:21:55
98 48 7145 PSIPTEK 0.120 0.120 0.120 7649 0.120 0.125 4584 0.0 0.120 0.1200 0% 9 40% 91788.0 57300.0 0.100% 2019-05-08T16:21:55
99 49 9954WB RGTBHD-WB 0.105 0.105 0.105 3750 0.100 0.105 160 0.0 0.105 0.1050 0% 13 45% 37500.0 1680.0 0.166% 2019-05-08T16:21:55
100 0 0152 DGB 0.100 0.100 0.100 39812 0.095 0.1 589 0.0 0.100 0.1000 100% 81 295% 378214.0 5890.0 0.810% 2019-05-08T16:21:55
101 1 3158 YNHPROP 1.590 1.680 1.610 200 1.61 1.62 622 -187356.0 1.620 +0.030 1.6409 +1.887% 98% 116 140% 32200.0 100764.0 1.297% 2019-05-08T16:21:55
102 2 5156 XDL 0.075 0.080 0.075 70576 0.075 0.08 34072 -54.0 0.080 +0.005 0.0798 +6.667% 89% 94 36% 529320.0 272576.0 0.431% 2019-05-08T16:21:55
103 3 0060 VC 0.195 0.200 0.195 74100 0.195 0.2 10472 -16420.0 0.195 0.1997 87% 182 503% 1444950.0 209440.0 1.839% 2019-05-08T16:21:55
104 4 0169 SMTRACK 0.145 0.155 0.140 18295 0.145 0.15 13569 -18831.5 0.150 +0.005 0.1495 +3.448% 79% 348 203% 265277.5 203535.0 5.783% 2019-05-08T16:21:55
105 5 9385WA LAYHONG-WA 0.195 0.215 0.195 8686 0.205 0.21 3631 25958.5 0.210 +0.015 0.2069 +7.692% 70% 192 224% 178063.0 76251.0 2.361% 2019-05-08T16:21:55
106 6 0178 SEDANIA 0.160 0.175 0.155 4013 0.17 0.175 7907 55053.0 0.170 +0.010 0.1668 +6.250% 69% 399 156% 68221.0 138372.5 3.431% 2019-05-08T16:21:55
107 7 06515O HSI-C5O 0.380 0.360 0.300 8000 0.33 0.335 8800 319989.0 0.330 -0.050 0.3333 -13.158% 64% 134 232% 264000.0 294800.0 23.006% 2019-05-08T16:21:55
108 8 0032 REDTONE 0.350 0.375 0.340 2586 0.36 0.365 777 -19798.0 0.365 +0.015 0.3590 +4.286% 64% 359 228% 93096.0 28360.5 0.605% 2019-05-08T16:21:55
109 9 3662WC MFLOUR-WC 0.470 0.480 0.450 397 0.465 0.47 554 -17530.0 0.470 0.4672 64% 355 109% 18460.5 26038.0 3.859% 2019-05-08T16:21:55
110 10 7249 EWEIN 0.705 0.740 0.690 5640 0.73 0.735 250 47161.5 0.735 +0.030 0.7228 +4.255% 64% 580 60% 411720.0 18375.0 2.372% 2019-05-08T16:21:55
111 11 5225 IHH 5.560 5.550 5.400 9505 5.5 5.51 3129 644391.0 5.510 -0.050 5.4884 -0.899% 63% 3362 126% 5227750.0 1724079.0 0.076% 2019-05-08T16:21:55
112 12 7252 TEOSENG 1.220 1.310 1.200 20 1.29 1.3 1890 -122515.0 1.290 +0.070 1.2782 +5.738% 62% 609 695% 2580.0 245700.0 1.433% 2019-05-08T16:21:55
113 13 7080 PERMAJU 0.565 0.560 0.550 5800 0.55 0.555 1969 -46866.0 0.550 -0.015 0.5551 -2.655% 61% 129 79% 319000.0 109279.5 2.889% 2019-05-08T16:21:55
114 14 06516Q HSI-H6Q 0.340 0.410 0.355 8000 0.375 0.385 8180 -76501.0 0.380 +0.040 0.3769 +11.765% 61% 201 179% 300000.0 314930.0 11.278% 2019-05-08T16:21:55
115 15 5073 NAIM 1.030 1.070 0.995 509 1.03 1.04 728 46885.5 1.030 1.0398 59% 534 223% 52427.0 75712.0 0.838% 2019-05-08T16:21:55
116 16 9385 LAYHONG 0.450 0.465 0.440 1227 0.46 0.465 10888 -12982.5 0.460 +0.010 0.4562 +2.222% 59% 345 130% 56442.0 506292.0 0.725% 2019-05-08T16:21:55
117 17 7017 KOMARK 0.310 0.315 0.295 5087 0.295 0.3 296 -1703.5 0.295 -0.015 0.3032 -4.839% 58% 196 112% 150066.5 8880.0 5.276% 2019-05-08T16:21:55
118 18 7108 PERDANA 0.375 0.385 0.365 15843 0.365 0.37 8539 -28756.0 0.365 -0.010 0.3721 -2.667% 57% 281 68% 578269.5 315943.0 0.785% 2019-05-08T16:21:55
119 19 4723 JAKS 0.690 0.725 0.670 355 0.725 0.73 1190 53625.5 0.725 +0.035 0.7058 +5.072% 57% 494 113% 25737.5 86870.0 1.147% 2019-05-08T16:21:55
120 20 06515U HSI-C5U 0.505 0.480 0.435 1210 0.44 0.445 1210 -4973.0 0.440 -0.065 0.4533 -12.871% 56% 142 127% 53240.0 53845.0 15.014% 2019-05-08T16:21:55
121 21 7181 ARBB 0.480 0.510 0.460 14 0.495 0.5 8868 -56577.0 0.495 +0.015 0.4921 +3.125% 55% 667 23% 693.0 443400.0 6.739% 2019-05-08T16:21:55
122 22 4715 GENM 3.160 3.210 3.140 6549 3.2 3.21 3558 437452.0 3.210 +0.050 3.1816 +1.582% 54% 1639 94% 2095680.0 1142118.0 0.093% 2019-05-08T16:21:55
123 23 4197 SIME 2.270 2.260 2.230 2924 2.25 2.26 11476 853944.0 2.250 -0.020 2.2534 -0.881% 53% 852 64% 657900.0 2593576.0 0.070% 2019-05-08T16:21:55
124 24 1155 MAYBANK 8.990 8.980 8.910 1255 8.97 8.98 2306 -255298.0 8.970 -0.020 8.9635 -0.222% 52% 2694 58% 1125735.0 2070788.0 0.041% 2019-05-08T16:21:55
125 25 013865 MYEG-C65 0.135 0.140 0.130 30350 0.125 0.13 3000 -115100.0 0.130 -0.005 0.1310 -3.704% 52% 69 64% 379375.0 39000.0 10.636% 2019-05-08T16:21:55
126 26 5247 KAREX 0.585 0.595 0.570 3141 0.58 0.585 1530 38321.5 0.580 -0.005 0.5808 -0.855% 52% 510 36% 182178.0 89505.0 0.721% 2019-05-08T16:21:55
127 27 5168 HARTA 5.050 5.020 4.860 1833 4.94 4.95 2026 2099354.0 4.950 -0.100 4.9595 -1.980% 52% 2373 171% 905502.0 1002870.0 0.230% 2019-05-08T16:21:55
128 28 5243 VELESTO 0.285 0.285 0.280 62482 0.28 0.285 18925 -102967.5 0.285 0.2818 51% 162 44% 1749496.0 539362.5 0.096% 2019-05-08T16:21:55
129 29 06515Y HSI-C5Y 0.320 0.300 0.280 1210 0.28 0.285 1210 72775.0 0.280 -0.040 0.2898 -12.500% 51% 56 33880.0 34485.0 9.450% 2019-05-08T16:21:55
130 30 06515W HSI-C5W 0.310 0.290 0.265 1220 0.265 0.27 1210 99153.0 0.270 -0.040 0.2763 -12.903% 51% 53 32330.0 32670.0 11.695% 2019-05-08T16:21:55
131 31 9679 WCT 1.010 1.050 0.985 4021 1.01 1.02 798 -171685.0 1.020 +0.010 1.0168 +0.990% 49% 365 123% 406121.0 81396.0 0.387% 2019-05-08T16:21:55
132 32 06515V HSI-C5V 0.265 0.250 0.225 1310 0.225 0.23 2010 42250.0 0.225 -0.040 0.2356 -15.094% 49% 60 106% 29475.0 46230.0 9.828% 2019-05-08T16:21:55
133 33 1066 RHBBANK 5.690 5.850 5.660 1156 5.76 5.77 1657 591238.0 5.770 +0.080 5.7761 +1.406% 49% 3618 106% 665856.0 956089.0 0.115% 2019-05-08T16:21:55
134 34 0082WB GPACKET-WB 0.115 0.125 0.110 5232 0.115 0.12 2205 -35711.5 0.115 0.1184 49% 178 154% 60168.0 26460.0 1.111% 2019-05-08T16:21:55
135 35 1015 AMBANK 4.440 4.580 4.420 1657 4.53 4.54 246 -2012157.0 4.530 +0.090 4.5394 +2.027% 46% 1908 185% 750621.0 111684.0 0.142% 2019-05-08T16:21:55
136 36 3395 BJCORP 0.265 0.265 0.260 194988 0.26 0.265 76317 -33874.0 0.260 -0.005 0.2628 -1.887% 44% 65 38% 5069688.0 2022400.5 0.083% 2019-05-08T16:21:55
137 37 06516R HSI-H6R 0.525 0.615 0.550 5000 0.58 0.59 5329 -30403.0 0.585 +0.060 0.5773 +11.429% 43% 276 64% 290000.0 314411.0 15.795% 2019-05-08T16:21:55
138 38 0111 K1 0.275 0.280 0.265 5 0.275 0.28 27253 -49393.0 0.275 0.2729 43% 185 117% 137.5 763084.0 0.622% 2019-05-08T16:21:55
139 39 4847 KTB 0.105 0.120 0.105 15641 0.105 0.11 1080 -3283.0 0.110 +0.005 0.1122 +4.762% 42% 274 138% 164230.5 11880.0 1.402% 2019-05-08T16:21:55
140 40 1651 MRCB 1.030 1.030 1.010 12888 1.01 1.02 7220 -88839.0 1.020 -0.010 1.0155 -0.971% 39% 420 75% 1301688.0 736440.0 0.169% 2019-05-08T16:21:55
141 41 7047WB FAJAR-WB 0.080 0.080 0.070 2977 0.075 0.08 17662 2169.5 0.075 -0.005 0.0751 -6.250% 36% 166 25% 22327.5 141296.0 4.300% 2019-05-08T16:21:55
142 42 5199CZ HIBISCS-CZ 0.100 0.100 0.095 5000 0.1 0.105 5000 15725.0 0.100 0.0993 35% 27 1414% 50000.0 52500.0 5.105% 2019-05-08T16:21:55
143 43 165142 MRCB-C42 0.095 0.090 0.090 5000 0.09 0.095 10180 -18000.0 0.090 -0.005 0.0900 -5.263% 35% 50 565% 45000.0 96710.0 25.006% 2019-05-08T16:21:55
144 44 526418 MALAKOFC18 0.025 0.030 0.025 3000 0.025 0.03 6500 4005.5 0.025 0.0255 33% 104 470% 7500.0 19500.0 11.875% 2019-05-08T16:21:55
145 45 7165 DWL 0.945 0.925 0.895 153357 0.905 0.91 7772 -516951.5 0.910 -0.035 0.9080 -3.704% 33% 900 27% 13878808.5 707252.0 4.117% 2019-05-08T16:21:55
146 46 0128 FRONTKN 1.320 1.340 1.270 190 1.33 1.34 9055 -284145.0 1.330 +0.010 1.3174 +0.758% 32% 737 45% 25270.0 1213370.0 0.635% 2019-05-08T16:21:55
147 47 521876 SAPNRGC76 0.065 0.065 0.065 11676 0.065 0.07 10000 0.0 0.065 0.0650 28% 19 455% 75894.0 70000.0 5.400% 2019-05-08T16:21:55
148 48 1201 SUMATEC 0.010 0.010 0.010 28617 0.01 0.015 681971 0.0 0.010 0.0100 25% 37 94% 28617.0 1022956.5 0.133% 2019-05-08T16:21:55
149 49 0051 CUSCAPI 0.195 0.195 0.190 4556 0.19 0.195 9136 -21965.5 0.190 -0.005 0.1905 -2.564% 10% 139 103% 86564.0 178152.0 0.661% 2019-05-08T16:21:55
150 0 5037 COMPUGT 0.025 0.025 0.025 1505 0.025 0.03 214987 0.0 0.025 0.0250 100% 18 105% 3762.5 644961.0 0.158% 2019-05-08T16:21:55
151 1 4022 TADMAX 0.240 0.260 0.240 110 0.26 0.265 4470 -9944.5 0.260 +0.020 0.2525 +8.333% 79% 140 172% 2860.0 118455.0 0.445% 2019-05-08T16:21:55
152 2 0143 KEYASIC 0.110 0.110 0.105 82579 0.105 0.11 6675 8161.0 0.105 -0.005 0.1098 -4.545% 78% 53 56% 867079.5 73425.0 0.302% 2019-05-08T16:21:55
153 3 7181PA ARBB-PA 0.215 0.225 0.205 6057 0.215 0.22 4436 6542.5 0.220 +0.005 0.2195 +2.326% 76% 157 27% 130225.5 97592.0 0.435% 2019-05-08T16:21:55
154 4 5256 REACH 0.265 0.265 0.255 22800 0.255 0.26 6778 93475.0 0.260 -0.005 0.2590 -1.887% 73% 172 54% 581400.0 176228.0 0.307% 2019-05-08T16:21:55
155 5 5249 IOIPG 1.320 1.330 1.310 6936 1.32 1.33 2587 -82378.0 1.330 +0.010 1.3213 +0.758% 73% 1234 83% 915552.0 344071.0 0.069% 2019-05-08T16:21:55
156 6 06515N HSI-C5N 0.220 0.205 0.175 6275 0.185 0.19 6126 34129.5 0.185 -0.035 0.1912 -15.909% 69% 152 91% 116087.5 116394.0 12.754% 2019-05-08T16:21:55
157 7 7164WB KNM-WB 0.040 0.045 0.035 65694 0.04 0.045 22072 3825.5 0.045 +0.005 0.0402 +12.500% 68% 49 41% 262776.0 99324.0 1.684% 2019-05-08T16:21:55
158 8 013863 MYEG-C63 0.175 0.175 0.165 3754 0.165 0.17 2400 -39910.0 0.165 -0.010 0.1692 -5.714% 67% 107 111% 61941.0 40800.0 7.873% 2019-05-08T16:21:55
159 9 6012 MAXIS 5.470 5.500 5.410 772 5.48 5.49 59 166521.0 5.490 +0.020 5.4804 +0.366% 67% 1703 98% 423056.0 32391.0 0.050% 2019-05-08T16:21:55
160 10 5025 NWP 0.125 0.140 0.120 9 0.135 0.14 10854 -19347.5 0.135 +0.010 0.1325 +8.000% 65% 81 351% 121.5 151956.0 0.740% 2019-05-08T16:21:55
161 11 5106 AXREIT 1.770 1.820 1.780 1966 1.79 1.8 3687 32555.0 1.800 +0.030 1.8005 +1.695% 63% 424 142% 351914.0 663660.0 0.266% 2019-05-08T16:21:55
162 12 8907 EG 0.455 0.500 0.455 1211 0.475 0.48 607 -27947.0 0.480 +0.025 0.4797 +5.495% 63% 368 3195% 57522.5 29136.0 1.471% 2019-05-08T16:21:55
163 13 2054 TDM 0.200 0.200 0.195 19003 0.195 0.2 2763 3190.0 0.195 -0.005 0.1989 -2.500% 62% 80 43% 370558.5 55260.0 0.151% 2019-05-08T16:21:55
164 14 5040 MERIDIAN 0.285 0.290 0.275 5400 0.28 0.285 1933 -11356.0 0.285 0.2819 62% 186 83% 151200.0 55090.5 0.530% 2019-05-08T16:21:55
165 15 013859 MYEG-C59 0.230 0.235 0.220 3500 0.22 0.225 1000 -17649.0 0.220 -0.010 0.2260 -4.348% 61% 42 95% 77000.0 22500.0 7.122% 2019-05-08T16:21:55
166 16 9113 SANBUMI 0.410 0.410 0.395 189 0.4 0.405 3161 3015.5 0.405 -0.005 0.4002 -1.220% 60% 182 42% 7560.0 128020.5 1.078% 2019-05-08T16:21:55
167 17 0176 KRONO 0.575 0.595 0.570 735 0.585 0.59 2627 6661.5 0.590 +0.015 0.5830 +2.609% 60% 289 192% 42997.5 154993.0 0.530% 2019-05-08T16:21:55
168 18 070330 A50CHIN-C30 0.260 0.245 0.205 60 0.185 0.225 500 -34210.0 0.205 -0.055 0.2247 -21.154% 57% 112 121% 1110.0 11250.0 9.690% 2019-05-08T16:21:55
169 19 5258WA BIMB-WA 0.330 0.355 0.305 1127 0.35 0.355 1234 -117072.0 0.355 +0.025 0.3274 +7.576% 56% 249 108% 39445.0 43807.0 0.696% 2019-05-08T16:21:55
170 20 0119 APPASIA 0.095 0.110 0.100 2032 0.1 0.105 5200 1845.0 0.100 +0.005 0.1032 +5.263% 56% 117 606% 20320.0 54600.0 0.805% 2019-05-08T16:21:55
171 21 5113 RSAWIT 0.220 0.225 0.210 10803 0.215 0.22 1700 -26914.5 0.220 0.2161 55% 174 65% 232264.5 37400.0 0.184% 2019-05-08T16:21:55
172 22 06515E HSI-C5E 0.465 0.410 0.350 100 0.365 0.37 3200 40298.0 0.365 -0.100 0.3741 -21.505% 52% 113 338% 3650.0 118400.0 6.469% 2019-05-08T16:21:55
173 23 0098WA BAHVEST-WA 0.380 0.380 0.370 3210 0.37 0.375 567 -32254.0 0.375 -0.005 0.3764 -1.316% 52% 150 66% 118770.0 21262.5 0.433% 2019-05-08T16:21:55
174 24 070340 A50CHIN-C40 0.280 0.265 0.245 100 0.2 0.25 6 -41031.5 0.245 -0.035 0.2566 -12.500% 51% 68 104% 2000.0 150.0 10.542% 2019-05-08T16:21:55
175 25 06516F HSI-H6F 0.035 0.065 0.050 2800 0.05 0.055 5053 -2830.0 0.055 +0.020 0.0570 +57.143% 51% 111 55% 14000.0 27791.5 7.319% 2019-05-08T16:21:55
176 26 5014 AIRPORT 7.560 7.560 7.180 85 7.33 7.34 17 4035628.0 7.340 -0.220 7.3547 -2.910% 51% 2004 127% 62305.0 12478.0 0.197% 2019-05-08T16:21:55
177 27 5183 PCHEM 9.050 9.050 8.880 551 8.9 8.91 841 880085.0 8.900 -0.150 8.9359 -1.657% 50% 2135 81% 490390.0 749331.0 0.036% 2019-05-08T16:21:55
178 28 5238 AAX 0.230 0.230 0.225 102547 0.225 0.23 40424 11610.0 0.230 0.2271 50% 71 52% 2307307.5 929752.0 0.093% 2019-05-08T16:21:55
179 29 5099 AIRASIA 2.610 2.610 2.560 1826 2.58 2.59 493 175849.0 2.590 -0.020 2.5852 -0.766% 48% 1431 67% 471108.0 127687.0 0.112% 2019-05-08T16:21:55
180 30 6181 MALTON 0.580 0.585 0.565 891 0.575 0.58 2370 -38459.5 0.575 -0.005 0.5758 -0.862% 47% 244 69% 51232.5 137460.0 0.633% 2019-05-08T16:21:55
181 31 3336 IJM 2.200 2.180 2.140 250 2.17 2.18 844 -256242.0 2.180 -0.020 2.1616 -0.909% 46% 1742 68% 54250.0 183992.0 0.101% 2019-05-08T16:21:55
182 32 5257 CARIMIN 0.865 0.860 0.825 1687 0.835 0.84 1708 35361.5 0.840 -0.025 0.8437 -2.890% 45% 340 89% 140864.5 143472.0 1.133% 2019-05-08T16:21:55
183 33 1295 PBBANK 22.480 22.720 22.120 2359 22.36 22.38 912 -2581764.0 22.380 -0.100 22.3289 -0.445% 43% 3445 68% 5274724.0 2041056.0 0.082% 2019-05-08T16:21:55
184 34 5347 TENAGA 12.140 12.140 12.000 445 12.06 12.08 171 -806908.0 12.060 -0.080 12.0290 -0.659% 40% 2607 32% 536670.0 206568.0 0.043% 2019-05-08T16:21:55
185 35 5204 PRESBHD 0.435 0.440 0.420 2446 0.425 0.43 1186 -57661.5 0.430 -0.005 0.4285 -1.149% 39% 240 66% 103955.0 50998.0 0.883% 2019-05-08T16:21:55
186 36 7277 DIALOG 3.170 3.180 3.130 230 3.17 3.18 1672 -39160.0 3.170 3.1633 38% 1039 58% 72910.0 531696.0 0.069% 2019-05-08T16:21:55
187 37 5133 PENERGY 1.050 0.965 0.750 626 0.875 0.88 340 -31512.0 0.880 -0.170 0.9082 -16.190% 37% 657 654% 54775.0 29920.0 1.039% 2019-05-08T16:21:55
188 38 0166 INARI 1.690 1.680 1.640 1926 1.66 1.67 3607 -112934.0 1.660 -0.030 1.6613 -1.775% 35% 548 39% 319716.0 602369.0 0.087% 2019-05-08T16:21:55
189 39 013861 MYEG-C61 0.155 0.160 0.150 7000 0.145 0.155 2390 -83250.0 0.150 -0.005 0.1549 -3.226% 35% 23 152% 101500.0 37045.0 10.286% 2019-05-08T16:21:55
190 40 013858 MYEG-C58 0.150 0.155 0.140 5040 0.14 0.145 2500 -2930.0 0.145 -0.005 0.1455 -3.333% 25% 54 41% 70560.0 36250.0 5.927% 2019-05-08T16:21:55
191 41 7251 BARAKAH 0.095 0.095 0.090 229811 0.09 0.095 122916 7971.0 0.095 0.0913 24% 61 14% 2068299.0 1167702.0 0.395% 2019-05-08T16:21:55
192 42 013868 MYEG-C68 0.115 0.120 0.110 32780 0.11 0.115 7100 1000.0 0.115 0.1165 21% 27 30% 360580.0 81650.0 7.113% 2019-05-08T16:21:55
193 43 6963 VS 1.090 1.080 1.060 11217 1.06 1.07 11895 119763.0 1.060 -0.030 1.0691 -2.752% 18% 412 27% 1189002.0 1272765.0 0.163% 2019-05-08T16:21:55
194 44 5072 HIAPTEK 0.270 0.270 0.260 1879 0.265 0.27 13863 319.5 0.265 -0.005 0.2650 -1.852% 16% 83 133% 49793.5 374301.0 0.229% 2019-05-08T16:21:55
195 45 7212 DESTINI 0.300 0.295 0.290 908 0.29 0.295 10184 -14282.5 0.290 -0.010 0.2903 -3.333% 16% 166 38% 26332.0 300428.0 0.335% 2019-05-08T16:21:55
196 46 5222 FGV 1.230 1.220 1.200 7505 1.21 1.22 5838 1307.0 1.220 -0.010 1.2089 -0.813% 15% 339 54% 908105.0 712236.0 0.109% 2019-05-08T16:21:55
197 47 7165WA DWL-WA 0.290 0.285 0.265 3904 0.265 0.27 1537 -12372.0 0.265 -0.025 0.2728 -8.621% 14% 150 33% 103456.0 41499.0 5.173% 2019-05-08T16:21:55
198 48 0079WA ORION-WA 0.095 0.095 0.090 24432 0.09 0.095 12720 7201.0 0.095 0.0906 12% 76 32% 219888.0 120840.0 1.596% 2019-05-08T16:21:55
199 49 0101WB TMCLIFE-WB 0.015 0.015 0.010 32381 0.01 0.015 24920 -1731.0 0.010 -0.005 0.0102 -33.333% 0% 24 52% 32381.0 37380.0 0.286% 2019-05-08T16:21:55
200 0 0045 GNB 0.085 0.085 0.080 5600 0.080 0.085 999 7475.0 0.085 0.0848 95% 29 114% 44800.0 8491.5 0.528% 2019-05-08T16:21:55
201 1 5238WA AAX-WA 0.040 0.040 0.035 3096 0.035 0.040 37745 -2324.5 0.040 0.0363 93% 49 164% 10836.0 150980.0 0.223% 2019-05-08T16:21:55
202 2 7079 TIGER 0.035 0.040 0.035 307450 0.035 0.040 201799 -1490.5 0.040 +0.005 0.0395 +14.286% 91% 27 5% 1076075.0 807196.0 0.148% 2019-05-08T16:21:55
203 3 0007 PUC 0.085 0.090 0.085 251591 0.085 0.090 38342 8846.5 0.085 0.0891 81% 36 26% 2138523.5 345078.0 0.084% 2019-05-08T16:21:55
204 4 5268 IKHMAS 0.185 0.185 0.180 16693 0.180 0.185 1 494.0 0.185 0.1847 80% 75 40% 300474.0 18.5 0.276% 2019-05-08T16:21:55
205 5 4456 DNEX 0.270 0.270 0.265 32326 0.265 0.270 6533 -43881.0 0.270 0.2690 80% 87 50% 856639.0 176391.0 0.099% 2019-05-08T16:21:55
206 6 5176 SUNREIT 1.920 1.920 1.890 3919 1.900 1.910 1443 239898.0 1.900 -0.020 1.9056 -1.042% 77% 348 50% 744610.0 275613.0 0.066% 2019-05-08T16:21:55
207 7 522271 FGV-C71 0.040 0.040 0.040 5000 0.040 0.045 12065 0.0 0.040 0.0400 75% 14 73% 20000.0 54292.5 5.714% 2019-05-08T16:21:55
208 8 013864 MYEG-C64 0.105 0.125 0.125 5150 0.120 0.125 5000 50000.0 0.125 +0.020 0.1250 +19.048% 75% 5 290% 61800.0 62500.0 4.000% 2019-05-08T16:21:55
209 9 9601 HWGB 0.090 0.085 0.085 9868 0.085 0.090 8625 -3400.0 0.085 -0.005 0.0850 -5.556% 70% 17 248% 83878.0 77625.0 0.480% 2019-05-08T16:21:55
210 10 5277 FPGROUP 0.365 0.375 0.360 3247 0.370 0.375 4669 6679.5 0.370 +0.005 0.3668 +1.370% 67% 120 106% 120139.0 175087.5 0.377% 2019-05-08T16:21:55
211 11 0186WA PTRANS-WA 0.045 0.045 0.040 58540 0.040 0.045 9521 7000.0 0.045 0.0447 66% 46 75% 234160.0 42844.5 0.310% 2019-05-08T16:21:55
212 12 0082 GPACKET 0.340 0.360 0.335 2340 0.350 0.355 316 4037.5 0.355 +0.015 0.3501 +4.412% 65% 104 80% 81900.0 11218.0 0.176% 2019-05-08T16:21:55
213 13 7106 SUPERMX 1.500 1.500 1.460 1481 1.490 1.500 2506 176910.0 1.500 1.4857 65% 726 66% 220669.0 375900.0 0.139% 2019-05-08T16:21:55
214 14 7160 PENTA 4.160 4.290 4.020 976 4.250 4.260 1055 322592.0 4.250 +0.090 4.2215 +2.163% 60% 516 110% 414800.0 449430.0 0.491% 2019-05-08T16:21:55
215 15 4219 BJLAND 0.210 0.215 0.210 5704 0.210 0.215 4546 -10201.5 0.210 0.2104 58% 69 31% 119784.0 97739.0 0.031% 2019-05-08T16:21:55
216 16 7045 SCOMIES 0.110 0.110 0.100 38575 0.100 0.105 6140 -1887.5 0.105 -0.005 0.1046 -4.545% 54% 77 24% 385750.0 64470.0 0.099% 2019-05-08T16:21:55
217 17 7017WB KOMARK-WB 0.060 0.065 0.050 7080 0.055 0.060 550 164.0 0.060 0.0588 53% 85 65% 38940.0 3300.0 3.926% 2019-05-08T16:21:55
218 18 0111WC K1-WC 0.160 0.165 0.155 2000 0.160 0.165 6850 -7187.0 0.160 0.1595 52% 51 98% 32000.0 113025.0 1.016% 2019-05-08T16:21:55
219 19 4677 YTL 1.150 1.180 1.150 738 1.170 1.180 2221 -98541.0 1.180 +0.030 1.1599 +2.609% 52% 469 81% 86346.0 262078.0 0.018% 2019-05-08T16:21:55
220 20 4235 LIONIND 0.580 0.575 0.565 663 0.570 0.575 2041 53861.5 0.570 -0.010 0.5692 -1.724% 51% 155 60% 37791.0 117357.5 0.339% 2019-05-08T16:21:55
221 21 5211 SUNWAY 1.680 1.670 1.650 2026 1.660 1.670 961 350238.0 1.670 -0.010 1.6585 -0.595% 50% 396 44% 336316.0 160487.0 0.031% 2019-05-08T16:21:55
222 22 016639 INARI-C39 0.180 0.175 0.170 2000 0.170 0.175 2000 1000.0 0.175 -0.005 0.1731 -2.778% 50% 9 53% 34000.0 35000.0 1.600% 2019-05-08T16:21:55
223 23 0577C2 MENGNIU-C2 0.275 0.290 0.280 0 0.300 70 47539.5 0.280 +0.005 0.2846 +1.818% 50% 13 142% 0.0 2100.0 4.291% 2019-05-08T16:21:55
224 24 2194 MMCCORP 1.010 1.030 1.000 2028 1.010 1.020 3321 122405.0 1.010 1.0098 49% 285 68% 204828.0 338742.0 0.075% 2019-05-08T16:21:55
225 25 3204 GKENT 1.170 1.180 1.140 52 1.170 1.180 2262 127169.0 1.180 +0.010 1.1647 +0.855% 48% 412 42% 6084.0 266916.0 0.356% 2019-05-08T16:21:55
226 26 8605 FIHB 0.395 0.430 0.395 764 0.405 0.410 950 -15645.0 0.405 +0.010 0.4153 +2.532% 47% 238 477% 30942.0 38950.0 1.517% 2019-05-08T16:21:55
227 27 509973 AIRASIAC73 0.105 0.095 0.090 4000 0.090 0.095 1000 -18300.5 0.095 -0.010 0.0909 -9.524% 47% 17 256% 36000.0 9500.0 4.892% 2019-05-08T16:21:55
228 28 516823 HARTA-C23 0.200 0.190 0.175 1000 0.180 0.185 1000 1091.5 0.185 -0.015 0.1849 -7.500% 47% 27 176% 18000.0 18500.0 2.091% 2019-05-08T16:21:55
229 29 0080 STRAITS 0.250 0.250 0.245 23286 0.245 0.250 9167 -48683.5 0.250 0.2470 46% 119 37% 570507.0 229175.0 0.276% 2019-05-08T16:21:55
230 30 7315 AHB 0.155 0.155 0.145 3112 0.145 0.155 999 -13354.5 0.150 -0.005 0.1488 -3.226% 46% 66 149% 45124.0 15484.5 0.965% 2019-05-08T16:21:55
231 31 5288 SIMEPROP 1.100 1.110 1.080 2141 1.100 1.110 2202 66817.0 1.110 +0.010 1.0953 +0.909% 45% 375 73% 235510.0 244422.0 0.023% 2019-05-08T16:21:55
232 32 539868 GAMUDA-C68 0.200 0.190 0.190 908 0.190 0 -18981.0 0.190 -0.010 0.1900 -5.000% 42% 21 17252.0 0.0 1.909% 2019-05-08T16:21:55
233 33 016631 INARI-C31 0.135 0.135 0.130 8000 0.130 0.135 5000 -18500.0 0.135 0.1333 42% 22 154% 104000.0 67500.0 4.800% 2019-05-08T16:21:55
234 34 1619 DRBHCOM 2.190 2.170 2.140 1905 2.140 2.150 2175 -16716.0 2.150 -0.040 2.1542 -1.826% 41% 660 49% 407670.0 467625.0 0.098% 2019-05-08T16:21:55
235 35 6068 PCCS 0.440 0.445 0.435 8226 0.430 0.435 629 -21717.0 0.435 -0.005 0.4361 -1.136% 41% 132 61% 353718.0 27361.5 0.962% 2019-05-08T16:21:55
236 36 7471 EDEN 0.145 0.140 0.135 20685 0.135 0.140 10267 -9158.0 0.135 -0.010 0.1385 -6.897% 40% 55 37% 279247.5 143738.0 0.414% 2019-05-08T16:21:55
237 37 2488 ABMB 3.940 3.960 3.820 1010 3.830 3.840 1659 141956.0 3.830 -0.110 3.8591 -2.792% 39% 883 350% 386830.0 637056.0 0.139% 2019-05-08T16:21:55
238 38 5246 WPRTS 3.700 3.700 3.630 313 3.670 3.680 112 318425.0 3.680 -0.020 3.6636 -0.541% 36% 1320 111% 114871.0 41216.0 0.049% 2019-05-08T16:21:55
239 39 0123 PRIVA 0.070 0.065 0.065 9353 0.060 0.065 3700 -39.0 0.065 -0.005 0.0650 -7.143% 30% 17 343% 56118.0 24050.0 0.319% 2019-05-08T16:21:55
240 40 7113 TOPGLOV 4.810 4.780 4.730 2637 4.770 4.780 300 -19919.0 4.780 -0.030 4.7661 -0.624% 29% 1166 70% 1257849.0 143400.0 0.061% 2019-05-08T16:21:55
241 41 0196 QES 0.240 0.240 0.235 30139 0.235 0.240 13127 -53567.0 0.235 -0.005 0.2366 -2.083% 28% 54 57% 708266.5 315048.0 0.232% 2019-05-08T16:21:55
242 42 471546 GENM-C46 0.060 0.060 0.060 18000 0.060 0.065 14962 0.0 0.060 0.0600 28% 7 169% 108000.0 97253.0 4.002% 2019-05-08T16:21:55
243 43 9571 MITRA 0.380 0.390 0.375 3835 0.375 0.380 2299 -34160.5 0.375 -0.005 0.3802 -1.316% 23% 124 99% 143812.5 87362.0 0.226% 2019-05-08T16:21:55
244 44 3794 LAFMSIA 3.720 3.730 3.720 123968 3.720 3.730 10537 -304696.0 3.720 3.7216 16% 198 14% 46116096.0 3930301.0 0.209% 2019-05-08T16:21:55
245 45 522262 FGV-C62 0.085 0.080 0.075 13071 0.075 0.080 309 -18842.5 0.075 -0.010 0.0799 -11.765% 11% 19 115% 98032.5 2472.0 4.800% 2019-05-08T16:21:55
246 46 06515R HSI-C5R 0.200 0.185 0.170 5000 0.170 0.175 5500 -42782.5 0.170 -0.030 0.1754 -15.000% 10% 35 170% 85000.0 96250.0 4.054% 2019-05-08T16:21:55
247 47 0078 GDEX 0.305 0.310 0.300 7482 0.300 0.305 4909 -14425.5 0.305 0.3036 4% 105 107% 224460.0 149724.5 0.037% 2019-05-08T16:21:55
248 48 0118 TRIVE 0.015 0.015 0.015 603942 0.015 0.020 461121 0.0 0.015 0.0150 0% 8 301% 905913.0 922242.0 0.077% 2019-05-08T16:21:55
249 49 0162WA WIDAD-WA 0.080 0.075 0.075 1916 0.075 0.080 16784 -225.0 0.075 -0.005 0.0750 -6.250% 0% 46 160% 14370.0 134272.0 0.412% 2019-05-08T16:21:55
250 0 0150 FINTEC 0.050 0.050 0.045 118641 0.045 0.05 39169 18170.0 0.050 0.0497 94% 19 195% 533884.5 195845.0 0.213% 2019-05-08T16:21:55
251 1 3115WC KBUNAI-WC 0.020 0.020 0.020 371 0.02 0.025 129296 0.0 0.020 0.0200 92% 8 628% 742.0 323240.0 0.111% 2019-05-08T16:21:55
252 2 2127 COMFORT 0.840 0.835 0.825 397 0.83 0.835 6 5975.0 0.835 -0.005 0.8345 -0.595% 89% 65 299% 32951.0 501.0 0.267% 2019-05-08T16:21:55
253 3 0091 DAYA 0.005 0.010 0.005 2257306 0.005 0.01 167674 1000.0 0.010 +0.005 0.0094 +100.000% 87% 30 16% 1128653.0 167674.0 0.061% 2019-05-08T16:21:55
254 4 4456WD DNEX-WD 0.065 0.065 0.060 82697 0.06 0.065 4536 -2350.0 0.065 0.0646 84% 20 61% 496182.0 29484.0 0.158% 2019-05-08T16:21:55
255 5 516825 HARTA-C25 0.145 0.135 0.120 5000 0.125 0.13 5000 54200.0 0.130 -0.015 0.1333 -10.345% 83% 22 235% 62500.0 65000.0 3.374% 2019-05-08T16:21:55
256 6 0094 INIX 0.065 0.060 0.055 90101 0.055 0.06 12788 -4785.0 0.055 -0.010 0.0594 -15.385% 81% 25 16% 495555.5 76728.0 0.510% 2019-05-08T16:21:55
257 7 7071 OCR 0.325 0.320 0.310 1150 0.305 0.31 23 -2501.5 0.310 -0.015 0.3124 -4.615% 74% 82 132% 35075.0 713.0 0.383% 2019-05-08T16:21:55
258 8 8869 PMETAL 4.570 4.580 4.480 748 4.49 4.5 479 78834.0 4.500 -0.070 4.4982 -1.532% 70% 838 101% 335852.0 215550.0 0.035% 2019-05-08T16:21:55
259 9 509971 AIRASIAC71 0.040 0.035 0.030 8836 0.03 0.035 2000 1860.0 0.035 -0.005 0.0337 -12.500% 70% 21 180% 26508.0 7000.0 2.264% 2019-05-08T16:21:55
260 10 5182 MCT 0.400 0.400 0.380 125 0.385 0.39 1118 -5973.0 0.385 -0.015 0.3935 -3.750% 69% 131 99% 4812.5 43602.0 0.100% 2019-05-08T16:21:55
261 11 5264 MALAKOF 0.885 0.890 0.880 1744 0.885 0.89 1985 -62555.0 0.890 +0.005 0.8849 +0.565% 69% 192 42% 154344.0 176665.0 0.030% 2019-05-08T16:21:55
262 12 0068 ASDION 0.245 0.250 0.240 3720 0.245 0.25 185 6500.0 0.250 +0.005 0.2453 +2.041% 67% 40 90% 91140.0 4625.0 1.066% 2019-05-08T16:21:55
263 13 8907WC EG-WC 0.130 0.150 0.130 340 0.135 0.14 321 2477.0 0.135 +0.005 0.1423 +3.846% 65% 63 830% 4590.0 4494.0 1.633% 2019-05-08T16:21:55
264 14 5158 TAGB 0.265 0.270 0.260 4295 0.26 0.265 1404 -1113.5 0.265 0.2650 65% 42 276% 111670.0 37206.0 0.026% 2019-05-08T16:21:55
265 15 5878 KPJ 0.970 0.980 0.970 8336 0.975 0.98 2075 23593.5 0.980 +0.010 0.9780 +1.031% 64% 111 30% 812760.0 203350.0 0.027% 2019-05-08T16:21:55
266 16 0017 M3TECH 0.050 0.055 0.045 51927 0.045 0.05 9930 -12930.0 0.050 0.0510 63% 24 76% 233671.5 49650.0 0.246% 2019-05-08T16:21:55
267 17 6912WA PASDEC-WA 0.065 0.055 0.050 1903 0.05 0.055 400 -3429.5 0.050 -0.015 0.0503 -23.077% 63% 26 725% 9515.0 2200.0 1.014% 2019-05-08T16:21:55
268 18 0098 BAHVEST 0.630 0.635 0.620 1383 0.625 0.63 4304 -40802.5 0.625 -0.005 0.6265 -0.794% 60% 128 30% 86437.5 271152.0 0.097% 2019-05-08T16:21:55
269 19 7120 ACOSTEC 0.390 0.390 0.385 667 0.38 0.385 415 -3310.0 0.385 -0.005 0.3865 -1.282% 59% 67 69% 25346.0 15977.5 0.735% 2019-05-08T16:21:55
270 20 7036 BORNOIL 0.045 0.045 0.040 1392374 0.04 0.045 94336 11726.5 0.045 0.0430 59% 15 31% 5569496.0 424512.0 0.027% 2019-05-08T16:21:55
271 21 7082 SYF 0.215 0.210 0.200 2930 0.2 0.205 39 -3075.0 0.205 -0.010 0.2016 -4.651% 59% 47 1053% 58600.0 799.5 0.221% 2019-05-08T16:21:55
272 22 688836 AXIATA-C36 0.135 0.220 0.210 2000 0.21 0.215 2000 -3200.0 0.210 +0.075 0.2156 +55.556% 57% 10 655% 42000.0 43000.0 3.600% 2019-05-08T16:21:55
273 23 5285 SIMEPLT 5.100 5.080 5.010 565 5.07 5.08 426 105625.0 5.070 -0.030 5.0406 -0.588% 55% 1413 118% 286455.0 216408.0 0.021% 2019-05-08T16:21:55
274 24 5079 GETS 0.225 0.230 0.215 1472 0.22 0.225 1999 -8138.0 0.225 0.2219 52% 75 56% 32384.0 44977.5 1.106% 2019-05-08T16:21:55
275 25 7252WA TEOSENG-WA 0.300 0.350 0.300 268 0.33 0.335 97 19662.0 0.335 +0.035 0.3276 +11.667% 51% 130 1736% 8844.0 3249.5 2.889% 2019-05-08T16:21:55
276 26 5211 SUNWAY 1.680 1.670 1.650 2026 1.66 1.67 961 350238.0 1.670 -0.010 1.6585 -0.595% 50% 396 44% 336316.0 160487.0 0.031% 2019-05-08T16:21:55
277 27 5014C6 AIRPORT-C6 0.080 0.070 0.065 3000 0.07 0.075 3000 1500.0 0.070 -0.010 0.0675 -12.500% 50% 39 2967% 21000.0 22500.0 3.000% 2019-05-08T16:21:55
278 28 161975 DRBHCOMC75 0.135 0.130 0.120 2773 0.12 0.125 1295 2767.5 0.125 -0.010 0.1254 -7.407% 50% 48 59% 33276.0 16187.5 2.315% 2019-05-08T16:21:55
279 29 3069CE MFCB-CE 0.150 0.145 0.140 800 0.14 0.145 800 385.5 0.145 -0.005 0.1403 -3.333% 49% 17 11200.0 11600.0 1.303% 2019-05-08T16:21:55
280 30 7047 FAJAR 0.450 0.455 0.430 843 0.445 0.45 661 -2200.5 0.445 -0.005 0.4447 -1.111% 49% 136 56% 37513.5 29745.0 0.370% 2019-05-08T16:21:55
281 31 7153 KOSSAN 3.710 3.690 3.600 151 3.68 3.69 77 1785515.0 3.690 -0.020 3.6809 -0.539% 45% 195 223% 55568.0 28413.0 0.089% 2019-05-08T16:21:55
282 32 7158 SCOMI 0.110 0.110 0.100 42088 0.1 0.105 912 -314.0 0.105 -0.005 0.1050 -4.545% 39% 59 21% 420880.0 9576.0 0.123% 2019-05-08T16:21:55
283 33 5205 SENDAI 0.475 0.475 0.465 1773 0.47 0.475 1541 -7956.0 0.475 0.4683 38% 111 68% 83331.0 73197.5 0.175% 2019-05-08T16:21:55
284 34 5169 HOHUP 0.550 0.545 0.535 1681 0.535 0.54 345 -1648.0 0.540 -0.010 0.5411 -1.818% 37% 143 21% 89933.5 18630.0 0.329% 2019-05-08T16:21:55
285 35 1818 BURSA 6.450 6.440 6.300 89 6.33 6.34 101 -359248.0 6.330 -0.120 6.3789 -1.860% 37% 913 134% 56337.0 64034.0 0.174% 2019-05-08T16:21:55
286 36 5243WA VELESTO-WA 0.115 0.110 0.105 5518 0.11 0.115 22520 -4670.0 0.110 -0.005 0.1097 -4.348% 35% 32 35% 60698.0 258980.0 0.096% 2019-05-08T16:21:55
287 37 7165PA DWL-PA 0.265 0.260 0.250 8613 0.25 0.255 2187 11876.5 0.250 -0.015 0.2553 -5.660% 34% 70 25% 215325.0 55768.5 0.341% 2019-05-08T16:21:55
288 38 0024 JAG 0.045 0.050 0.045 11562 0.045 0.05 134343 -1548.0 0.045 0.0450 33% 14 14% 52029.0 671715.0 0.076% 2019-05-08T16:21:55
289 39 5178 DYNACIA 0.090 0.085 0.085 111688 0.08 0.085 2505 -1275.0 0.085 -0.005 0.0850 -5.556% 31% 57 35% 893504.0 21292.5 0.271% 2019-05-08T16:21:55
290 40 1651WB MRCB-WB 0.310 0.305 0.295 1654 0.295 0.3 69 33654.0 0.300 -0.010 0.2990 -3.226% 30% 85 42% 48793.0 2070.0 0.299% 2019-05-08T16:21:55
291 41 0065 EFORCE 0.430 0.425 0.410 3509 0.415 0.425 1666 -21829.0 0.420 -0.010 0.4208 -2.326% 28% 139 56% 145623.5 70805.0 0.281% 2019-05-08T16:21:55
292 42 5053WC OSK-WC 0.040 0.040 0.035 11568 0.035 0.04 397 -9582.5 0.035 -0.005 0.0362 -12.500% 24% 16 205% 40488.0 1588.0 0.371% 2019-05-08T16:21:55
293 43 06515C HSI-C5C 0.065 0.055 0.040 4739 0.04 0.045 848 -2713.5 0.040 -0.025 0.0444 -38.462% 24% 92 20% 18956.0 3816.0 3.775% 2019-05-08T16:21:55
294 44 5256WA REACH-WA 0.055 0.055 0.055 1389 0.055 0.06 101098 0.0 0.055 0.0550 14% 37 27% 7639.5 606588.0 0.114% 2019-05-08T16:21:55
295 45 5027 KMLOONG 1.180 1.200 1.170 196 1.18 1.19 22 -1147.0 1.180 1.1802 5% 98 211% 23128.0 2618.0 0.138% 2019-05-08T16:21:55
296 46 7071PA OCR-PA 0.030 0.035 0.030 32722 0.03 0.035 67715 -14157.5 0.035 +0.005 0.0300 +16.667% 0% 13 371% 98166.0 237002.5 0.236% 2019-05-08T16:21:55
297 47 5104 CNI 0.070 0.070 0.070 1507 0.07 0.075 6382 0.0 0.070 0.0700 0% 21 804% 10549.0 47865.0 0.181% 2019-05-08T16:21:55
298 48 2259 TALAMT 0.040 0.040 0.040 252455 0.04 0.045 202519 0.0 0.040 0.0400 0% 12 5% 1009820.0 911335.5 0.027% 2019-05-08T16:21:55
299 49 711344 TOPGLOV-C44 0.020 0.015 0.015 5200 0.015 0.02 12250 -7500.0 0.015 -0.005 0.0150 -25.000% 0% 4 1714% 7800.0 24500.0 4.532% 2019-05-08T16:21:55
300 0 0154 EAH 0.015 0.015 0.010 895000 0.01 0.015 148081 980.0 0.015 0.0150 100% 12 25% 895000.0 222121.5 0.018% 2019-05-08T16:21:55
301 1 016640 INARI-C40 0.105 0.100 0.100 11000 0.1 0.105 5000 -10000.0 0.100 -0.005 0.1000 -4.762% 89% 7 34% 110000.0 52500.0 1.800% 2019-05-08T16:21:55
302 2 7765 RAPID 5.950 5.890 5.840 5 5.8 5.87 544 -222947.0 5.870 -0.080 5.8622 -1.345% 87% 29 60% 2900.0 319328.0 0.847% 2019-05-08T16:21:55
303 3 5227 IGBREIT 1.840 1.870 1.840 608 1.86 1.87 7988 19035.0 1.860 +0.020 1.8625 +1.087% 75% 120 81% 113088.0 1493756.0 0.028% 2019-05-08T16:21:55
304 4 161974 DRBHCOMC74 0.110 0.110 0.105 9976 0.105 0.11 10000 1810.0 0.110 0.1098 69% 32 24% 104748.0 110000.0 2.465% 2019-05-08T16:21:55
305 5 3115 KBUNAI 0.090 0.090 0.090 29520 0.09 0.095 11939 0.0 0.090 0.0900 68% 12 117% 265680.0 113420.5 0.018% 2019-05-08T16:21:55
306 6 516822 HARTA-C22 0.070 0.065 0.055 1180 0.055 0.06 4513 -4799.0 0.060 -0.010 0.0587 -14.286% 65% 30 339% 6490.0 27078.0 1.910% 2019-05-08T16:21:55
307 7 0065WA EFORCE-WA 0.115 0.115 0.105 150 0.11 0.115 1774 -4755.0 0.110 -0.005 0.1077 -4.348% 58% 33 127% 1650.0 20401.0 0.439% 2019-05-08T16:21:55
308 8 5284 LCTITAN 3.490 3.490 3.460 1270 3.46 3.47 717 129068.0 3.460 -0.030 3.4734 -0.860% 58% 293 19% 439420.0 248799.0 0.041% 2019-05-08T16:21:55
309 9 7133 ULICORP 0.740 0.765 0.720 444 0.75 0.755 752 10465.0 0.750 +0.010 0.7446 +1.351% 58% 168 32% 33300.0 56776.0 0.417% 2019-05-08T16:21:55
310 10 5248C4 BAUTO-C4 0.105 0.100 0.100 1500 0.1 0.105 1500 -15000.0 0.100 -0.005 0.1000 -4.762% 57% 9 15000.0 15750.0 1.050% 2019-05-08T16:21:55
311 11 3182 GENTING 6.900 6.940 6.810 398 6.85 6.86 311 -92860.0 6.850 -0.050 6.8422 -0.725% 55% 1446 48% 272630.0 213346.0 0.027% 2019-05-08T16:21:55
312 12 5398WE GAMUDA-WE 0.330 0.340 0.320 1277 0.325 0.33 260 4745.0 0.325 -0.005 0.3270 -1.515% 52% 67 34% 41502.5 8580.0 0.237% 2019-05-08T16:21:55
313 13 0037 RGB 0.210 0.210 0.205 13645 0.205 0.21 9122 -3519.5 0.210 0.2058 51% 30 46% 279722.5 191562.0 0.062% 2019-05-08T16:21:55
314 14 7126 LONBISC 0.325 0.325 0.320 2670 0.325 0.33 8221 127632.0 0.325 0.3249 50% 45 68% 86775.0 271293.0 0.346% 2019-05-08T16:21:55
315 15 1562CX BJTOTO-CX 0.130 0.125 0.120 5000 0.125 0.13 5000 2500.0 0.125 -0.005 0.1225 -3.846% 50% 2 108% 62500.0 65000.0 2.500% 2019-05-08T16:21:55
316 16 5101 EVERGRN 0.360 0.365 0.360 8 0.365 0.37 2747 2699.5 0.365 +0.005 0.3633 +1.389% 49% 73 89% 292.0 101639.0 0.104% 2019-05-08T16:21:55
317 17 0180 KTC 0.170 0.175 0.165 1307 0.175 0.18 6772 4705.0 0.175 +0.005 0.1731 +2.941% 48% 49 418% 22872.5 121896.0 0.191% 2019-05-08T16:21:55
318 18 534757 TENAGA-C57 0.060 0.055 0.055 6401 0.055 0.06 5215 -5500.0 0.055 -0.005 0.0550 -8.333% 48% 21 88% 35205.5 31290.0 2.144% 2019-05-08T16:21:55
319 19 106612 RHBBANKC12 0.085 0.095 0.085 4800 0.085 0.09 5000 1000.0 0.090 +0.005 0.0913 +5.882% 48% 16 932% 40800.0 45000.0 4.102% 2019-05-08T16:21:55
320 20 2283 ZELAN 0.085 0.090 0.085 64 0.085 0.09 14158 -6616.0 0.085 0.0851 44% 30 32% 544.0 127422.0 0.122% 2019-05-08T16:21:55
321 21 2445 KLK 24.680 24.680 24.460 224 24.66 24.68 436 73114.0 24.660 -0.020 24.6538 -0.081% 44% 1093 339% 552384.0 1076048.0 0.093% 2019-05-08T16:21:55
322 22 013857 MYEG-C57 0.230 0.235 0.225 2000 0.22 0.225 2000 -14785.5 0.235 +0.005 0.2273 +2.174% 43% 8 41% 44000.0 45000.0 2.184% 2019-05-08T16:21:55
323 23 0131 DGSB 0.070 0.075 0.070 33385 0.07 0.075 9895 4060.0 0.070 0.0721 42% 12 86% 233695.0 74212.5 0.128% 2019-05-08T16:21:55
324 24 1171 MBSB 0.990 0.990 0.980 1476 0.98 0.985 940 -91038.5 0.985 -0.005 0.9843 -0.505% 42% 186 50% 144648.0 92590.0 0.016% 2019-05-08T16:21:55
325 25 7241 NGGB 0.420 0.410 0.405 106 0.41 0.415 250 3506.0 0.410 -0.010 0.4078 -2.381% 41% 63 68% 4346.0 10375.0 0.181% 2019-05-08T16:21:55
326 26 1961 IOICORP 4.420 4.430 4.370 1760 4.41 4.42 388 -276256.0 4.410 -0.010 4.4050 -0.226% 38% 700 59% 776160.0 171496.0 0.017% 2019-05-08T16:21:55
327 27 7070 VIZIONE 1.070 1.050 1.030 2719 1.03 1.04 2025 -38884.0 1.040 -0.030 1.0409 -2.804% 38% 163 46% 280057.0 210600.0 0.194% 2019-05-08T16:21:55
328 28 4863 TM 2.840 2.830 2.800 1560 2.8 2.82 1076 -11747.0 2.810 -0.030 2.8131 -1.056% 36% 946 41% 436800.0 303432.0 0.023% 2019-05-08T16:21:55
329 29 5843 KPS 1.660 1.660 1.630 2012 1.64 1.65 1806 -640.0 1.650 -0.010 1.6502 -0.602% 36% 201 43% 329968.0 297990.0 0.181% 2019-05-08T16:21:55
330 30 5255 ICON 0.095 0.100 0.095 19016 0.095 0.1 647 1791.5 0.100 +0.005 0.1000 +5.263% 32% 34 38% 180652.0 6470.0 0.079% 2019-05-08T16:21:55
331 31 5398 GAMUDA 3.320 3.300 3.270 487 3.29 3.3 725 -66631.0 3.300 -0.020 3.2897 -0.602% 32% 1196 20% 160223.0 239250.0 0.045% 2019-05-08T16:21:55
332 32 0205 DPIH 0.180 0.180 0.175 954 0.175 0.18 7749 -910.0 0.175 -0.005 0.1764 -2.778% 31% 30 153% 16695.0 139482.0 0.179% 2019-05-08T16:21:55
333 33 0090 ELSOFT 0.940 0.940 0.910 1406 0.91 0.915 275 -14163.5 0.915 -0.025 0.9227 -2.660% 30% 194 128% 127946.0 25162.5 0.134% 2019-05-08T16:21:55
334 34 7215 NIHSIN 0.275 0.275 0.270 1033 0.27 0.275 5314 -10210.0 0.270 -0.005 0.2708 -1.818% 29% 58 106% 27891.0 146135.0 0.338% 2019-05-08T16:21:55
335 35 8664 SPSETIA 2.200 2.200 2.180 6134 2.19 2.2 11243 -104526.0 2.200 2.1923 28% 501 147% 1343346.0 2473460.0 0.028% 2019-05-08T16:21:55
336 36 5098 MASTEEL 0.525 0.520 0.515 1103 0.515 0.52 1380 -42681.0 0.515 -0.010 0.5164 -1.905% 24% 91 48% 56804.5 71760.0 0.258% 2019-05-08T16:21:55
337 37 5199CR HIBISCS-CR 0.090 0.090 0.080 5154 0.085 0.09 5800 -13112.0 0.085 -0.005 0.0852 -5.556% 16% 15 65% 43809.0 52200.0 2.754% 2019-05-08T16:21:55
338 38 7315WB AHB-WB 0.025 0.030 0.025 500 0.025 0.03 17710 -700.0 0.025 0.0256 13% 16 31% 1250.0 53130.0 1.451% 2019-05-08T16:21:55
339 39 7066 YONGTAI 0.365 0.365 0.355 13789 0.355 0.36 3585 -19671.0 0.360 -0.005 0.3600 -1.370% 12% 80 41% 489509.5 129060.0 0.198% 2019-05-08T16:21:55
340 40 0069 VIVOCOM 0.025 0.025 0.020 576911 0.02 0.025 568111 -567.5 0.020 -0.005 0.0204 -20.000% 9% 10 49% 1153822.0 1420277.5 0.017% 2019-05-08T16:21:55
341 41 0154WD EAH-WD 0.010 0.005 0.005 305 0.005 0.01 144260 -1870.0 0.005 -0.005 0.0050 -50.000% 7% 7 389% 152.5 144260.0 0.109% 2019-05-08T16:21:55
342 42 5180 CMMT 1.130 1.130 1.110 4227 1.11 1.12 1690 -80123.0 1.120 -0.010 1.1203 -0.885% 5% 111 819% 469197.0 189280.0 0.050% 2019-05-08T16:21:55
343 43 0177 PASUKGB 0.050 0.055 0.050 14492 0.05 0.055 10530 -809.0 0.050 0.0500 0% 13 896% 72460.0 57915.0 0.109% 2019-05-08T16:21:55
344 44 1481 ASB 0.135 0.135 0.135 11354 0.135 0.14 8202 0.0 0.135 0.1350 0% 29 227% 153279.0 114828.0 0.111% 2019-05-08T16:21:55
345 45 0152WB DGB-WB 0.015 0.015 0.015 44001 0.01 0.015 6870 0.0 0.015 0.0150 0% 6 130% 44001.0 10305.0 0.294% 2019-05-08T16:21:55
346 46 522272 FGV-C72 0.035 0.030 0.030 35078 0.03 0.035 19214 -3000.0 0.030 -0.005 0.0300 -14.286% 0% 6 62% 105234.0 67249.0 2.000% 2019-05-08T16:21:55
347 47 016634 INARI-C34 0.080 0.080 0.080 2000 0.075 0.08 2000 0.0 0.080 0.0800 0% 5 53% 15000.0 16000.0 0.999% 2019-05-08T16:21:55
348 48 0096 NEXGRAM 0.020 0.015 0.015 183877 0.015 0.02 557784 -5100.0 0.015 -0.005 0.0150 -25.000% 0% 7 83% 275815.5 1115568.0 0.049% 2019-05-08T16:21:55
349 49 7145WA PSIPTEK-WA 0.025 0.025 0.025 2531 0.025 0.03 2320 0.0 0.025 0.0250 0% 8 574% 6327.5 6960.0 0.699% 2019-05-08T16:21:55
350 0 0119WA APPASIA-WA 0.045 0.060 0.045 5010 0.05 0.055 1340 2034.5 0.055 +0.010 0.0512 +22.222% 75% 22 354% 25050.0 7370.0 0.471% 2019-05-08T16:21:55
351 1 7178 YSPSAH 2.570 2.580 2.540 515 2.53 2.54 48 7392.0 2.540 -0.030 2.5473 -1.167% 71% 276 196% 130295.0 12192.0 0.439% 2019-05-08T16:21:55
352 2 694727 DIGI-C27 0.085 0.090 0.085 3000 0.085 0.09 5000 9000.0 0.090 +0.005 0.0858 +5.882% 70% 12 801% 25500.0 45000.0 1.857% 2019-05-08T16:21:55
353 3 6139 TAKAFUL 6.070 6.180 6.040 27 6.06 6.09 10 -225137.0 6.100 +0.030 6.1038 +0.494% 69% 565 64% 16362.0 6090.0 0.100% 2019-05-08T16:21:55
354 4 509983 AIRASIAC83 0.135 0.125 0.125 10940 0.12 0.125 2000 -375.0 0.125 -0.010 0.1250 -7.407% 66% 10 37% 131280.0 25000.0 2.327% 2019-05-08T16:21:55
355 5 6874 KUB 0.385 0.395 0.385 85 0.39 0.395 1100 7070.0 0.390 +0.005 0.3892 +1.299% 62% 55 53% 3315.0 43450.0 0.120% 2019-05-08T16:21:55
356 6 5248 BAUTO 2.370 2.380 2.350 175 2.36 2.37 813 32575.0 2.360 -0.010 2.3667 -0.422% 58% 816 49% 41300.0 192681.0 0.066% 2019-05-08T16:21:55
357 7 5983 MBMR 2.950 2.970 2.890 537 2.94 2.95 174 -152360.0 2.950 2.9412 57% 203 272% 157878.0 51330.0 0.220% 2019-05-08T16:21:55
358 8 5148 UEMS 0.895 0.895 0.875 727 0.875 0.885 352 -62899.5 0.885 -0.010 0.8847 -1.117% 56% 132 31% 63612.5 31152.0 0.017% 2019-05-08T16:21:55
359 9 7250 UZMA 0.810 0.815 0.800 263 0.81 0.815 113 4186.0 0.815 +0.005 0.8074 +0.617% 54% 116 41% 21303.0 9209.5 0.191% 2019-05-08T16:21:55
360 10 06516N HSI-H6N 0.140 0.170 0.145 5000 0.155 0.165 365 10107.5 0.160 +0.020 0.1614 +14.286% 52% 50 139% 77500.0 6022.5 1.943% 2019-05-08T16:21:55
361 11 161970 DRBHCOMC70 0.230 0.230 0.220 280 0.22 0.225 1095 5750.0 0.225 -0.005 0.2253 -2.174% 52% 49 73% 6160.0 24637.5 1.593% 2019-05-08T16:21:55
362 12 516824 HARTA-C24 0.185 0.180 0.170 5000 0.17 0.175 3000 -56745.0 0.170 -0.015 0.1775 -8.108% 50% 6 36% 85000.0 52500.0 1.561% 2019-05-08T16:21:55
363 13 5070WA PRTASCO-WA 0.060 0.070 0.065 1006 0.065 0.07 5809 5860.0 0.070 +0.010 0.0650 +16.667% 49% 13 112% 6539.0 40663.0 0.581% 2019-05-08T16:21:55
364 14 5090 MEDIAC 0.205 0.205 0.200 3905 0.2 0.205 40 -9000.0 0.205 0.2025 48% 34 59% 78100.0 820.0 0.039% 2019-05-08T16:21:55
365 15 696315 VS-C15 0.130 0.130 0.130 3300 0.12 0.125 3000 0.0 0.130 0.1300 47% 4 87% 39600.0 37500.0 0.849% 2019-05-08T16:21:55
366 16 5000 HUMEIND 0.745 0.745 0.720 100 0.74 0.745 317 19730.5 0.740 -0.005 0.7271 -0.671% 47% 65 36% 7400.0 23616.5 0.135% 2019-05-08T16:21:55
367 17 0200WA REVENUE-WA 0.445 0.440 0.430 1040 0.435 0.44 255 5084.0 0.440 -0.005 0.4359 -1.124% 47% 55 60% 45240.0 11220.0 0.725% 2019-05-08T16:21:55
368 18 4383 JTIASA 0.585 0.580 0.565 1167 0.565 0.57 451 -3328.0 0.570 -0.015 0.5719 -2.564% 43% 92 59% 65935.5 25707.0 0.065% 2019-05-08T16:21:55
369 19 5053 OSK 0.950 0.950 0.935 1386 0.945 0.95 202 54135.0 0.945 -0.005 0.9457 -0.526% 43% 175 59% 130977.0 19190.0 0.029% 2019-05-08T16:21:55
370 20 6963C9 VS-C9 0.140 0.135 0.135 5000 0.13 0.135 5000 -27000.0 0.135 -0.005 0.1350 -3.571% 43% 9 42% 65000.0 67500.0 2.343% 2019-05-08T16:21:55
371 21 5216WA DSONIC-WA 0.085 0.085 0.085 372 0.085 0.09 16977 0.0 0.085 0.0850 40% 16 51% 3162.0 152793.0 0.093% 2019-05-08T16:21:55
372 22 0054 KARYON 0.125 0.130 0.125 4018 0.125 0.135 7101 3900.0 0.130 +0.005 0.1267 +4.000% 39% 24 286% 50225.0 95863.5 0.127% 2019-05-08T16:21:55
373 23 7579 AWC 0.760 0.765 0.750 301 0.755 0.765 602 -23321.0 0.760 0.7585 38% 63 47% 22725.5 46053.0 0.231% 2019-05-08T16:21:55
374 24 7084 QL 6.780 6.750 6.620 75 6.74 6.75 32 76414.0 6.750 -0.030 6.6703 -0.442% 37% 1011 226% 50550.0 21600.0 0.044% 2019-05-08T16:21:55
375 25 0101 TMCLIFE 0.740 0.750 0.730 2210 0.725 0.73 400 -28340.0 0.730 -0.010 0.7336 -1.351% 35% 65 55% 160225.0 29200.0 0.039% 2019-05-08T16:21:55
376 26 5115WA ALAM-WA 0.050 0.050 0.045 149504 0.045 0.05 13866 145.0 0.050 0.0466 31% 11 20% 672768.0 69330.0 0.174% 2019-05-08T16:21:55
377 27 6068WA PCCS-WA 0.215 0.210 0.205 5620 0.205 0.21 1128 -2357.5 0.210 -0.005 0.2076 -2.326% 31% 52 28% 115210.0 23688.0 0.764% 2019-05-08T16:21:55
378 28 694728 DIGI-C28 0.045 0.040 0.040 5000 0.04 0.045 9000 -2000.0 0.040 -0.005 0.0400 -11.111% 31% 10 149% 20000.0 40500.0 2.117% 2019-05-08T16:21:55
379 29 7241WA NGGB-WA 0.155 0.150 0.140 1380 0.145 0.15 1007 -17979.0 0.145 -0.010 0.1451 -6.452% 30% 41 81% 20010.0 15105.0 0.385% 2019-05-08T16:21:55
380 30 5226WB GBGAQRS-WB 0.455 0.455 0.445 16 0.45 0.455 1518 -7811.0 0.450 -0.005 0.4503 -1.099% 29% 63 53% 720.0 69069.0 0.712% 2019-05-08T16:21:55
381 31 7228 T7GLOBAL 0.500 0.495 0.485 100 0.49 0.495 1469 -4499.5 0.495 -0.005 0.4912 -1.000% 29% 69 45% 4900.0 72715.5 0.187% 2019-05-08T16:21:55
382 32 0172 OCK 0.480 0.480 0.470 2874 0.475 0.48 911 4976.5 0.475 -0.005 0.4749 -1.042% 29% 108 25% 136515.0 43728.0 0.098% 2019-05-08T16:21:55
383 33 9318 FITTERS 0.465 0.460 0.450 2190 0.45 0.455 1629 -10643.0 0.455 -0.010 0.4557 -2.151% 23% 49 86% 98550.0 74119.5 0.177% 2019-05-08T16:21:55
384 34 0192 INTA 0.295 0.295 0.285 1055 0.29 0.295 3472 -11493.5 0.290 -0.005 0.2909 -1.695% 23% 58 50% 30595.0 102424.0 0.160% 2019-05-08T16:21:55
385 35 5190 BENALEC 0.200 0.195 0.190 5391 0.19 0.195 3916 1626.5 0.190 -0.010 0.1918 -5.000% 21% 36 69% 102429.0 76362.0 0.100% 2019-05-08T16:21:55
386 36 6599CQ AEON-CQ 0.005 0.005 0.005 5800 0.005 0.01 6500 0.0 0.005 0.0050 17% 6 80% 2900.0 6500.0 1.714% 2019-05-08T16:21:55
387 37 0039WC GFM-WC 0.160 0.160 0.155 10728 0.155 0.16 9091 -3135.0 0.155 -0.005 0.1555 -3.125% 11% 28 15% 166284.0 145456.0 0.326% 2019-05-08T16:21:55
388 38 06516J HSI-H6J 0.090 0.105 0.100 5050 0.1 0.11 150 2364.5 0.105 +0.015 0.1048 +16.667% 7% 24 183% 50500.0 1650.0 1.518% 2019-05-08T16:21:55
389 39 0182 LKL 0.115 0.120 0.110 53 0.11 0.115 999 -11209.0 0.110 -0.005 0.1100 -4.348% 5% 40 1059% 583.0 11488.5 0.197% 2019-05-08T16:21:55
390 40 0206 NADIBHD 0.270 0.275 0.270 20429 0.27 0.275 7269 -625.0 0.270 0.2702 4% 25 55% 551583.0 199897.5 0.103% 2019-05-08T16:21:55
391 41 0201 NOVA 0.465 0.470 0.465 332 0.465 0.47 150 97.0 0.465 0.4651 2% 33 1001% 15438.0 7050.0 0.194% 2019-05-08T16:21:55
392 42 0156 MPAY 0.115 0.120 0.115 7970 0.115 0.12 9800 -550.0 0.115 0.1150 1% 17 99% 91655.0 117600.0 0.087% 2019-05-08T16:21:55
393 43 509978 AIRASIAC78 0.055 0.050 0.050 5000 0.05 0.055 5010 -10000.0 0.050 -0.005 0.0500 -9.091% 0% 4 97% 25000.0 27555.0 2.000% 2019-05-08T16:21:55
394 44 5194 APFT 0.020 0.020 0.020 149637 0.02 0.025 186756 0.0 0.020 0.0200 0% 5 34% 299274.0 466890.0 0.057% 2019-05-08T16:21:55
395 45 0105 ASIAPLY 0.070 0.065 0.065 4478 0.065 0.07 9639 -5479.5 0.065 -0.005 0.0650 -7.143% 0% 10 337% 29107.0 67473.0 0.133% 2019-05-08T16:21:55
396 46 7179 DBE 0.030 0.030 0.030 107750 0.03 0.035 290824 0.0 0.030 0.0300 0% 7 98% 323250.0 1017884.0 0.029% 2019-05-08T16:21:55
397 47 7096WA GPA-WA 0.050 0.045 0.045 45647 0.045 0.05 97937 -954.0 0.045 -0.005 0.0450 -10.000% 0% 18 14% 205411.5 489685.0 0.145% 2019-05-08T16:21:55
398 48 521874 SAPNRGC74 0.015 0.015 0.015 5000 0.015 0.02 5000 0.0 0.015 0.0150 0% 2 61% 7500.0 10000.0 1.714% 2019-05-08T16:21:55
399 49 521875 SAPNRGC75 0.070 0.065 0.065 13810 0.065 0.07 11000 -27657.5 0.065 -0.005 0.0650 -7.143% 0% 3 84% 89765.0 77000.0 1.714% 2019-05-08T16:21:55
400 0 5265WA DOLPHIN-WA 0.040 0.035 0.035 6066 0.030 0.035 1200 -10325.0 0.035 -0.005 0.0350 -12.500% 100% 5 63% 18198.0 4200.0 1.063% 2019-05-08T16:21:55
401 1 161976 DRBHCOMC76 0.115 0.115 0.115 5000 0.115 0.12 5000 0.0 0.115 0.1150 100% 5 92% 57500.0 60000.0 1.429% 2019-05-08T16:21:55
402 2 526422 MALAKOFC22 0.035 0.030 0.030 7000 0.025 0.03 5000 -15000.0 0.030 -0.005 0.0300 -14.286% 100% 1 138% 17500.0 15000.0 0.769% 2019-05-08T16:21:55
403 3 7219WA MINETEC-WA 0.005 0.005 0.005 0 0.005 197384 0.0 0.005 0.0050 100% 1 144% 0.0 98692.0 0.150% 2019-05-08T16:21:55
404 4 7036WD BORNOIL-WD 0.020 0.020 0.015 98134 0.015 0.02 7121 9926.5 0.015 -0.005 0.0200 -25.000% 99% 3 171% 147201.0 14242.0 0.133% 2019-05-08T16:21:55
405 5 4731 SCIENTX 8.760 8.820 8.700 173 8.800 8.81 122 -228081.0 8.800 +0.040 8.7944 +0.457% 80% 110 162% 152240.0 107482.0 0.103% 2019-05-08T16:21:55
406 6 0151 KGB 1.360 1.340 1.330 1831 1.330 1.34 3076 11965.0 1.330 -0.030 1.3377 -2.206% 78% 131 33% 243523.0 412184.0 0.172% 2019-05-08T16:21:55
407 7 106614 RHBBANKC14 0.120 0.135 0.120 4000 0.125 0.13 5000 15137.5 0.135 +0.015 0.1260 +12.500% 78% 10 396% 50000.0 65000.0 1.472% 2019-05-08T16:21:55
408 8 016632 INARI-C32 0.130 0.125 0.125 5000 0.125 0.13 2000 -3750.0 0.125 -0.005 0.1250 -3.846% 73% 11 39% 62500.0 26000.0 1.110% 2019-05-08T16:21:55
409 9 5161 JCY 0.190 0.190 0.185 4792 0.185 0.19 2494 -520.0 0.185 -0.005 0.1899 -2.632% 65% 29 98% 88652.0 47386.0 0.025% 2019-05-08T16:21:55
410 10 7036WC BORNOIL-WC 0.020 0.020 0.015 6010 0.015 0.02 45536 -1180.0 0.020 0.0181 62% 9 137% 9015.0 91072.0 0.028% 2019-05-08T16:21:55
411 11 688835 AXIATA-C35 0.170 0.170 0.155 5000 0.150 0.155 5000 -38515.0 0.155 -0.015 0.1591 -8.824% 61% 12 121% 75000.0 77500.0 1.475% 2019-05-08T16:21:55
412 12 013862 MYEG-C62 0.215 0.215 0.205 5000 0.200 0.205 5000 4270.0 0.215 0.2102 58% 23 74% 100000.0 102500.0 0.977% 2019-05-08T16:21:55
413 13 7167 JOHOTIN 1.470 1.480 1.440 283 1.470 1.48 569 -43880.0 1.480 +0.010 1.4592 +0.680% 54% 147 40% 41601.0 84212.0 0.174% 2019-05-08T16:21:55
414 14 5216 DSONIC 0.480 0.485 0.475 1889 0.475 0.48 3010 -19221.0 0.475 -0.005 0.4786 -1.042% 54% 56 28% 89727.5 144480.0 0.042% 2019-05-08T16:21:55
415 15 6139CE TAKAFUL-CE 0.145 0.170 0.150 617 0.150 0.155 67 -3796.0 0.155 +0.010 0.1621 +6.897% 54% 29 103% 9255.0 1038.5 1.011% 2019-05-08T16:21:55
416 16 5115 ALAM 0.115 0.115 0.110 27107 0.110 0.115 11960 5480.0 0.115 0.1121 50% 35 9% 298177.0 137540.0 0.058% 2019-05-08T16:21:55
417 17 5276 DANCO 0.625 0.630 0.610 1140 0.615 0.62 440 -1330.5 0.620 -0.005 0.6218 -0.800% 47% 71 17% 70110.0 27280.0 0.171% 2019-05-08T16:21:55
418 18 7070WC VIZIONE-WC 0.560 0.540 0.520 1327 0.525 0.53 746 -37363.0 0.530 -0.030 0.5324 -5.357% 45% 57 45% 69667.5 39538.0 1.405% 2019-05-08T16:21:55
419 19 9695 PLS 0.965 0.960 0.945 1494 0.945 0.95 355 13658.5 0.945 -0.020 0.9519 -2.073% 44% 78 41% 141183.0 33725.0 0.155% 2019-05-08T16:21:55
420 20 5036 EDARAN 0.540 0.530 0.520 30 0.520 0.525 190 -1995.0 0.520 -0.020 0.5237 -3.704% 44% 74 58% 1560.0 9975.0 0.892% 2019-05-08T16:21:55
421 21 0035 OPCOM 0.645 0.645 0.635 657 0.635 0.64 251 11095.0 0.635 -0.010 0.6359 -1.550% 43% 85 72% 41719.5 16064.0 0.356% 2019-05-08T16:21:55
422 22 4243 WTK 0.625 0.625 0.610 375 0.620 0.625 200 -818.5 0.620 -0.005 0.6178 -0.800% 43% 89 38% 23250.0 12500.0 0.106% 2019-05-08T16:21:55
423 23 6033 PETGAS 17.540 17.500 17.300 1030 17.360 17.38 49 -327302.0 17.380 -0.160 17.3717 -0.912% 39% 1172 114% 1788080.0 85162.0 0.028% 2019-05-08T16:21:55
424 24 0080WA STRAITS-WA 0.150 0.150 0.145 12585 0.145 0.15 3668 1630.0 0.150 0.1488 37% 17 40% 182482.5 55020.0 0.338% 2019-05-08T16:21:55
425 25 5819 HLBANK 19.800 19.900 19.520 193 19.800 19.82 24 93344.0 19.820 +0.020 19.7399 +0.101% 35% 1183 88% 382140.0 47568.0 0.023% 2019-05-08T16:21:55
426 26 181823 BURSA-C23 0.015 0.015 0.010 20000 0.005 0.015 5002 -978.5 0.015 0.0100 34% 11 235% 10000.0 7503.0 1.096% 2019-05-08T16:21:55
427 27 06515J HSI-C5J 0.600 0.565 0.510 5000 0.525 0.53 5000 -99451.0 0.525 -0.075 0.5217 -12.500% 33% 44 82% 262500.0 265000.0 1.556% 2019-05-08T16:21:55
428 28 0039 GFM 0.470 0.465 0.460 522 0.460 0.465 1840 -27938.5 0.460 -0.010 0.4605 -2.128% 33% 69 21% 24012.0 85560.0 0.124% 2019-05-08T16:21:55
429 29 0081 MEGASUN 0.105 0.110 0.105 3057 0.110 0.115 2600 20582.0 0.110 +0.005 0.1100 +4.762% 31% 9 146% 33627.0 29900.0 0.225% 2019-05-08T16:21:55
430 30 0171 PLABS 0.210 0.210 0.205 8888 0.205 0.215 3080 -5420.0 0.210 0.2065 31% 17 39% 182204.0 66220.0 0.242% 2019-05-08T16:21:55
431 31 0186 PTRANS 0.215 0.220 0.215 57028 0.215 0.22 15913 11478.0 0.220 +0.005 0.2172 +2.326% 29% 31 10% 1226102.0 350086.0 0.037% 2019-05-08T16:21:55
432 32 4057 ASIAPAC 0.135 0.135 0.130 17228 0.130 0.135 4370 4995.0 0.130 -0.005 0.1313 -3.704% 25% 22 32% 223964.0 58995.0 0.056% 2019-05-08T16:21:55
433 33 0103 MNC 0.040 0.040 0.040 38 0.040 0.045 22530 0.0 0.040 0.0400 24% 8 189% 152.0 101385.0 0.115% 2019-05-08T16:21:55
434 34 129533 PBBANK-C33 0.055 0.055 0.045 1714 0.045 0.055 3879 -2556.5 0.050 -0.005 0.0498 -9.091% 19% 15 78% 7713.0 21334.5 0.968% 2019-05-08T16:21:55
435 35 0005 UCREST 0.225 0.225 0.220 28006 0.220 0.225 5824 -16690.5 0.220 -0.005 0.2214 -2.222% 19% 31 11% 616132.0 131040.0 0.129% 2019-05-08T16:21:55
436 36 5000LR HUMEIND-LR 0.025 0.030 0.020 2256 0.020 0.025 1464 -174.5 0.025 0.0235 16% 69 4512.0 3660.0 0.000% 2019-05-08T16:21:55
437 37 5273 CHINHIN 0.770 0.770 0.765 334 0.770 0.775 478 25.0 0.770 0.7700 15% 93 257% 25718.0 37045.0 0.099% 2019-05-08T16:21:55
438 38 4634 POS 1.810 1.820 1.760 1184 1.770 1.79 199 -110870.0 1.790 -0.020 1.7780 -1.105% 15% 334 93% 209568.0 35621.0 0.068% 2019-05-08T16:21:55
439 39 06516M HSI-H6M 0.070 0.085 0.080 130 0.075 0.08 4949 7.5 0.080 +0.010 0.0802 +14.286% 9% 23 24% 975.0 39592.0 1.315% 2019-05-08T16:21:55
440 40 8206 ECOWLD 0.900 0.900 0.890 1714 0.890 0.895 1098 -47179.0 0.890 -0.010 0.8945 -1.111% 7% 189 82% 152546.0 98271.0 0.017% 2019-05-08T16:21:55
441 41 0140WA MACPIE-WA 0.025 0.025 0.020 30311 0.020 0.025 12748 -3970.0 0.025 0.0203 6% 7 289% 60622.0 31870.0 0.616% 2019-05-08T16:21:55
442 42 7179WB DBE-WB 0.010 0.010 0.005 411541 0.005 0.01 258257 -690.0 0.010 0.0050 0% 6 492% 205770.5 258257.0 0.099% 2019-05-08T16:21:55
443 43 5932 BPURI 0.195 0.190 0.190 23338 0.190 0.195 10676 -10298.0 0.190 -0.005 0.1900 -2.564% 0% 21 20% 443422.0 208182.0 0.129% 2019-05-08T16:21:55
444 44 5178PA DYNACIA-PA 0.045 0.045 0.045 351927 0.045 0.05 53113 0.0 0.045 0.0450 0% 7 2% 1583671.5 265565.0 0.229% 2019-05-08T16:21:55
445 45 0094WA INIX-WA 0.025 0.020 0.020 7310 0.020 0.025 13410 -1130.0 0.020 -0.005 0.0200 -20.000% 0% 9 142% 14620.0 33525.0 0.491% 2019-05-08T16:21:55
446 46 7183LA IRETEX-LA 0.015 0.015 0.015 82501 0.010 0.015 801 0.0 0.015 0.0150 0% 3 165% 82501.0 1201.5 0.178% 2019-05-08T16:21:55
447 47 5068 LUSTER 0.075 0.075 0.075 2429 0.075 0.08 58650 0.0 0.075 0.0750 0% 10 46% 18217.5 469200.0 0.025% 2019-05-08T16:21:55
448 48 0026 NOVAMSC 0.115 0.110 0.110 8479 0.110 0.115 36709 -4400.0 0.110 -0.005 0.1100 -4.348% 0% 17 11% 93269.0 422153.5 0.079% 2019-05-08T16:21:55
449 49 0145 TFP 0.110 0.105 0.100 1688 0.100 0.105 2500 -4150.0 0.100 -0.010 0.1005 -9.091% 0% 18 142% 16880.0 26250.0 0.245% 2019-05-08T16:21:55
450 0 534754 TENAGA-C54 0.035 0.035 0.035 5415 0.035 0.04 9800 0.0 0.035 0.0350 100% 11 26% 18952.5 39200.0 1.126% 2019-05-08T16:21:55
451 1 1538WB SYMLIFE-WB 0.030 0.030 0.025 549 0.03 0.035 16727 5952.5 0.030 0.0300 83% 7 258% 1647.0 58544.5 0.278% 2019-05-08T16:21:55
452 2 8583 MAHSING 0.960 0.965 0.950 108 0.96 0.965 208 44065.5 0.960 0.9575 76% 122 42% 10368.0 20072.0 0.015% 2019-05-08T16:21:55
453 3 4723WB JAKS-WB 0.470 0.495 0.445 806 0.485 0.49 20 43981.5 0.485 +0.015 0.4794 +3.191% 74% 63 52% 39091.0 980.0 0.405% 2019-05-08T16:21:55
454 4 5220 GLOTEC 0.435 0.435 0.425 450 0.43 0.435 350 -1784.0 0.430 -0.005 0.4335 -1.149% 72% 25 142% 19350.0 15225.0 0.175% 2019-05-08T16:21:55
455 5 318261 GENTINGC61 0.075 0.070 0.070 3000 0.07 0.075 5000 -1659.0 0.070 -0.005 0.0700 -6.667% 69% 12 231% 21000.0 37500.0 1.258% 2019-05-08T16:21:55
456 6 0181 AEMULUS 0.220 0.225 0.215 5444 0.215 0.22 2115 6435.0 0.220 0.2202 68% 49 70% 117046.0 46530.0 0.085% 2019-05-08T16:21:55
457 7 0197 WEGMANS 0.305 0.300 0.300 1670 0.295 0.3 1500 -300.0 0.300 -0.005 0.3000 -1.639% 65% 14 70% 49265.0 45000.0 0.073% 2019-05-08T16:21:55
458 8 522510 IHH-C10 0.070 0.065 0.060 6200 0.06 0.065 5000 -550.0 0.065 -0.005 0.0632 -7.143% 64% 4 124% 37200.0 32500.0 1.200% 2019-05-08T16:21:55
459 9 5258 BIMB 4.580 4.630 4.540 190 4.61 4.62 26 -94802.0 4.620 +0.040 4.6053 +0.873% 64% 614 64% 87590.0 12012.0 0.022% 2019-05-08T16:21:55
460 10 6459 MNRB 0.990 0.985 0.975 1456 0.975 0.98 276 -37188.5 0.980 -0.010 0.9788 -1.010% 60% 79 52% 141960.0 27048.0 0.052% 2019-05-08T16:21:55
461 11 8524 TALIWRK 0.975 0.990 0.970 968 0.97 0.975 501 -45651.5 0.970 -0.005 0.9769 -0.513% 60% 153 18% 93896.0 48847.5 0.020% 2019-05-08T16:21:55
462 12 0028 SCOPE 0.205 0.220 0.200 51 0.21 0.215 2449 17197.5 0.210 +0.005 0.2084 +2.439% 57% 25 81% 1071.0 52653.5 0.059% 2019-05-08T16:21:55
463 13 7184 G3 1.120 1.210 1.090 169 1.17 1.18 55 -89186.0 1.170 +0.050 1.1486 +4.464% 56% 140 84% 19773.0 6490.0 0.097% 2019-05-08T16:21:55
464 14 0127 JHM 1.240 1.220 1.200 397 1.21 1.22 370 29345.0 1.210 -0.030 1.2119 -2.419% 55% 98 20% 48037.0 45140.0 0.077% 2019-05-08T16:21:55
465 15 5226 GBGAQRS 1.450 1.470 1.420 401 1.44 1.45 353 140842.0 1.440 -0.010 1.4456 -0.690% 53% 76 26% 57744.0 51185.0 0.079% 2019-05-08T16:21:55
466 16 6399 ASTRO 1.380 1.400 1.350 2392 1.38 1.39 361 -33383.0 1.380 1.3806 50% 307 19% 330096.0 50179.0 0.009% 2019-05-08T16:21:55
467 17 711349 TOPGLOV-C49 0.140 0.140 0.140 5000 0.14 0.145 1000 0.0 0.140 0.1400 50% 4 100% 70000.0 14500.0 1.143% 2019-05-08T16:21:55
468 18 333628 IJM-C28 0.150 0.145 0.140 1000 0.14 0.145 1000 -28500.0 0.140 -0.010 0.1413 -6.667% 50% 4 14000.0 14500.0 0.400% 2019-05-08T16:21:55
469 19 8567 SALCON 0.295 0.290 0.285 891 0.285 0.29 1488 -2256.5 0.285 -0.010 0.2873 -3.390% 50% 48 36% 25393.5 43152.0 0.042% 2019-05-08T16:21:55
470 20 7022 GTRONIC 1.820 1.810 1.780 1682 1.78 1.79 1415 -2644.0 1.790 -0.030 1.7880 -1.648% 44% 105 20% 299396.0 253285.0 0.071% 2019-05-08T16:21:55
471 21 5160 HOMERIZ 0.630 0.630 0.615 593 0.63 0.635 420 -6872.0 0.630 0.6233 42% 42 20% 37359.0 26670.0 0.142% 2019-05-08T16:21:55
472 22 5142 WASEONG 0.735 0.730 0.715 900 0.71 0.73 302 -21183.5 0.715 -0.020 0.7198 -2.721% 42% 56 141% 63900.0 22046.0 0.053% 2019-05-08T16:21:55
473 23 3565 WCEHB 0.560 0.560 0.545 2592 0.55 0.555 165 -8696.5 0.555 -0.005 0.5516 -0.893% 39% 71 25% 142560.0 9157.5 0.040% 2019-05-08T16:21:55
474 24 5231 PELIKAN 0.315 0.315 0.305 1000 0.305 0.31 392 -4081.0 0.310 -0.005 0.3095 -1.587% 38% 21 171% 30500.0 12152.0 0.072% 2019-05-08T16:21:55
475 25 6556 ANNJOO 1.690 1.680 1.630 321 1.66 1.67 126 -14665.0 1.660 -0.030 1.6654 -1.775% 38% 124 46% 53286.0 21042.0 0.069% 2019-05-08T16:21:55
476 26 7035 CCK 0.610 0.605 0.595 988 0.6 0.605 742 1191.5 0.600 -0.010 0.6019 -1.639% 36% 68 29% 59280.0 44891.0 0.068% 2019-05-08T16:21:55
477 27 4588 UMW 5.600 5.590 5.450 16 5.52 5.53 40 57693.0 5.520 -0.080 5.5162 -1.429% 36% 491 90% 8832.0 22120.0 0.034% 2019-05-08T16:21:55
478 28 5281 ADVCON 0.410 0.415 0.400 1189 0.41 0.415 933 9340.5 0.415 +0.005 0.4121 +1.220% 35% 45 35% 48749.0 38719.5 0.099% 2019-05-08T16:21:55
479 29 5279 SERBADK 4.060 4.040 3.980 709 3.99 4.0 569 38639.0 3.990 -0.070 4.0047 -1.724% 33% 211 21% 282891.0 227600.0 0.028% 2019-05-08T16:21:55
480 30 7066WA YONGTAI-WA 0.125 0.120 0.115 2745 0.115 0.12 612 -7720.0 0.115 -0.010 0.1195 -8.000% 28% 27 69% 31567.5 7344.0 1.307% 2019-05-08T16:21:55
481 31 5028 HTPADU 0.935 0.940 0.910 600 0.915 0.92 81 -28882.5 0.920 -0.015 0.9222 -1.604% 25% 78 16% 54900.0 7452.0 0.458% 2019-05-08T16:21:55
482 32 5276WA DANCO-WA 0.375 0.375 0.365 993 0.37 0.375 870 10835.0 0.370 -0.005 0.3706 -1.333% 26% 30 15% 36741.0 32625.0 0.257% 2019-05-08T16:21:55
483 33 06506T FBMKLCI-H6T 0.110 0.120 0.110 1000 0.11 0.12 1014 -5262.0 0.110 0.1141 23% 10 201% 11000.0 12168.0 0.287% 2019-05-08T16:21:55
484 34 0159 AMEDIA 0.125 0.125 0.125 818 0.125 0.135 1626 0.0 0.125 0.1250 23% 17 119% 10225.0 21951.0 0.190% 2019-05-08T16:21:55
485 35 5235SS KLCC 7.860 7.850 7.740 2375 7.8 7.81 121 471960.0 7.800 -0.060 7.7994 -0.763% 20% 57 798% 1852500.0 94501.0 0.020% 2019-05-08T16:21:55
486 36 5095 HEVEA 0.715 0.710 0.700 2086 0.7 0.705 1145 4527.5 0.700 -0.015 0.7037 -2.098% 19% 75 27% 146020.0 80722.5 0.065% 2019-05-08T16:21:55
487 37 5252 SASBADI 0.200 0.205 0.200 13353 0.2 0.205 8022 325.0 0.200 0.2009 18% 14 10% 267060.0 164451.0 0.087% 2019-05-08T16:21:55
488 38 7148 DPHARMA 1.350 1.360 1.320 2852 1.35 1.36 660 1778.0 1.350 1.3500 16% 32 52% 385020.0 89760.0 0.060% 2019-05-08T16:21:55
489 39 0001 SCOMNET 0.915 0.915 0.895 58 0.91 0.915 384 -51606.5 0.910 -0.005 0.9072 -0.546% 15% 49 38% 5278.0 35136.0 0.056% 2019-05-08T16:21:55
490 40 7676WB GUNUNG-WB 0.045 0.050 0.045 3991 0.045 0.05 1819 -35.5 0.045 0.0450 8% 8 461% 17959.5 9095.0 0.748% 2019-05-08T16:21:55
491 41 7076WA CBIP-WA 0.015 0.010 0.010 17399 0.005 0.01 159 -1000.0 0.010 -0.005 0.0100 -33.333% 8% 9 179% 8699.5 159.0 0.408% 2019-05-08T16:21:55
492 42 5160WA HOMERIZ-WA 0.100 0.100 0.090 1800 0.09 0.095 2530 525.0 0.095 -0.005 0.0965 -5.000% 8% 14 33% 16200.0 24035.0 0.800% 2019-05-08T16:21:55
493 43 5143 LUXCHEM 0.540 0.545 0.530 225 0.53 0.535 356 -29765.0 0.530 -0.010 0.5316 -1.852% 7% 58 47% 11925.0 19046.0 0.050% 2019-05-08T16:21:55
494 44 0078WB GDEX-WB 0.045 0.045 0.045 15446 0.04 0.045 7996 0.0 0.045 0.0450 0% 19 69% 61784.0 35982.0 0.067% 2019-05-08T16:21:55
495 45 115550 MAYBANKC50 0.055 0.035 0.030 5000 0.03 0.035 9001 -12003.5 0.030 -0.025 0.0300 -45.455% 0% 4 16% 15000.0 31503.5 1.006% 2019-05-08T16:21:55
496 46 3557WC ECOFIRS-WC 0.020 0.010 0.010 2642 0.01 0.015 642 -3858.0 0.010 -0.010 0.0100 -50.000% 0% 2 138% 2642.0 963.0 0.224% 2019-05-08T16:21:55
497 47 117117 MBSB-C17 0.020 0.015 0.015 1237 0.015 0.02 1400 -973.5 0.015 -0.005 0.0150 -25.000% 0% 9 216% 1855.5 2800.0 0.814% 2019-05-08T16:21:55
498 48 0034WB MMAG-WB 0.065 0.065 0.065 2400 0.065 0.07 2240 0.0 0.065 0.0650 0% 7 98% 15600.0 15680.0 0.198% 2019-05-08T16:21:55
499 49 7071WD OCR-WD 0.090 0.085 0.085 3130 0.085 0.09 2265 -2550.0 0.085 -0.005 0.0850 -5.556% 0% 10 45% 26605.0 20385.0 0.432% 2019-05-08T16:21:55