Market Watch

May 24 2013, Fri  May 23 2013, Thu  May 22 2013, Wed  May 21 2013, Tue  May 20 2013, Mon  May 17 2013, Fri  May 16 2013, Thu

Sector : Closed/Fund Constructn Consumer Products Finance Hotels Ind Prod IPC Mining Plantation Properties Reits Technology Trad/Service

List by : Counter Volume Change

[Thursday, 23-May-2013] Time: 6:45 pm

Prev	Open	High	Low	Last	Change	%	Vol('00)
593.230	592.580	595.760	591.050	593.170	-0.060	-0.01%	798483

Counter	Open	Day High	Day Low	Last	Change	% Change	Vol '00	Buy/bcum	Sell/scum
ACOSTEC	0.575	0.58	0.575	0.58	0.005	0.9%	614	0.58/5	0.585/34
AHEALTH	4.44	4.50	4.44	4.50	0.13	3.0%	1188	4.47/35	4.50/180
AJI	4.44	4.44	4.42	4.42	-0.03	-0.7%	40	4.42/5	4.50/10
AMTEK	0.195	0.205	0.195	0.205	0.01	5.1%	134	0.205/500	0.29/100
APOLLO	4.10	4.11	4.06	4.08	-0.07	-1.7%	396	4.07/10	4.19/10
ASIABRN	3.46	3.46	3.40	3.42	-0.08	-2.3%	525	3.35/110	3.42/27
ASIAFLE	3.61	3.61	3.51	3.55	0.05	1.4%	140	3.51/10	3.55/26
BAT	64.52	66.30	64.46	65.40	0.90	1.4%	2948	65.40/47	65.98/63
BERNAS	3.59	3.59	3.53	3.56	-0.02	-0.6%	47	3.56/33	3.60/15
BIOOSMO	0.13	0.135	0.125	0.135	0.005	3.8%	4870	0.125/1150	0.135/180
BIOSIS	0.24	0.24	0.22	0.23	-0.01	-4.2%	6800	0.23/35	0.24/200
BIOSISWA	0.105	0.105	0.105	0.105	-0.01	-8.7%	1000	0.10/1300	0.11/300
BONIA	2.00	2.05	1.99	1.99	0	0%	9862	1.99/1069	2.01/20
CAB	0.56	0.58	0.56	0.56	-0.005	-0.9%	1405	0.56/210	0.58/30
CAELY	0.31	0.31	0.305	0.305	-0.005	-1.6%	2080	0.305/50	0.31/450
CAMRES	0.21	0.215	0.21	0.21	0.005	2.4%	632	0.21/128	0.215/72
CARLSBG	16.22	16.22	16.00	16.02	-0.20	-1.2%	1673	16.00/146	16.02/70
CCB	2.70	2.70	2.70	2.70	0	0%	30	2.66/20	2.70/40
CCK	0.905	0.905	0.885	0.885	-0.035	-3.8%	1217	0.885/150	0.90/229
CCMDBIO	2.51	2.54	2.49	2.50	-0.01	-0.4%	728	2.50/6	2.51/30
CHEEWAH	0.00	0.00	0.00	0.38	-	-	-	0.38/100	0.44/100
CIHLDG	1.15	1.16	1.11	1.14	-0.02	-1.7%	2413	1.14/20	1.15/47
CNOUHUA	0.115	0.115	0.11	0.115	0	0%	7040	0.11/22210	0.115/7356
COCOLND	2.50	2.50	2.42	2.44	-0.09	-3.6%	2560	2.43/20	2.44/150
CSCENIC	1.08	1.10	1.08	1.09	0.01	0.9%	1159	1.07/710	1.09/278
CSL	0.33	0.34	0.325	0.335	0.005	1.5%	86371	0.33/2053	0.335/8365
CSLWA	0.085	0.085	0.08	0.085	0	0%	16135	0.08/4935	0.085/4952
DBE	0.08	0.08	0.07	0.075	0	0%	63385	0.07/77629	0.075/12495
DBEWA	0.035	0.035	0.035	0.035	0	0%	1000	0.035/52100	0.04/4500
DEGEM	0.00	0.00	0.00	0.98	-	-	-	0.95/200	1.00/23
DLADY	47.60	48.30	47.60	48.20	0.48	1.0%	63	47.80/10	48.20/7
DPS	0.12	0.12	0.11	0.115	0	0%	5920	0.11/3354	0.115/1515
DPSWA	0.00	0.00	0.00	0.06	-	-	-	0.055/2810	0.065/1730
EKOWOOD	0.20	0.21	0.19	0.19	-0.01	-5.0%	1867	0.19/350	0.20/480
EMICO	0.225	0.23	0.21	0.215	-0.01	-4.4%	16354	0.21/2486	0.215/3390
EMICOWA	0.035	0.035	0.035	0.035	-0.015	-30.0%	1	0.035/3299	0.045/1000
ENGKAH	3.19	3.20	3.12	3.20	0.01	0.3%	2771	3.12/18	3.20/34
ENGKAHWA	0.42	0.43	0.375	0.43	-0.09	-17.3%	138	0.375/50	0.43/39
EURO	0.30	0.30	0.30	0.30	-0.005	-1.6%	250	0.295/50	0.30/145
EUROSP	0.40	0.40	0.39	0.39	-0.02	-4.9%	168	0.39/92	0.43/90
FN	18.20	18.24	18.20	18.20	0	0%	510	18.20/104	18.22/5
FARMBES	0.68	0.68	0.67	0.67	-0.01	-1.5%	452	0.67/198	0.69/360
FCW	0.725	0.725	0.725	0.725	0.01	1.4%	26	0.725/74	0.77/20
FCWWA	0.00	0.00	0.00	0.015	-	-	-	0.01/11000	0.02/5206
FCWWB	0.22	0.22	0.22	0.22	-0.01	-4.3%	95	0.22/55	0.24/109
FFHB	0.27	0.28	0.27	0.28	-0.01	-3.4%	673	0.27/28	0.28/171
FFHBWB	0.00	0.00	0.00	0.05	-	-	-	0.05/2093	0.12/107
FPI	0.69	0.69	0.69	0.69	-0.005	-0.7%	353	0.69/37	0.695/96
GAB	20.50	21.00	20.50	21.00	0.50	2.4%	1557	20.86/10	21.00/133
GCB	1.90	1.91	1.82	1.88	-0.02	-1.1%	2718	1.88/24	1.89/38
GCBWA	0.60	0.605	0.57	0.60	0	0%	421	0.56/243	0.60/358
GOLDIS	2.07	2.07	2.05	2.06	-0.01	-0.5%	2154	2.05/271	2.06/450
GPHAROS	0.38	0.41	0.38	0.38	0	0%	580	0.355/300	0.415/150
HBGLOB	0.155	0.16	0.155	0.155	-0.005	-3.1%	4657	0.15/4097	0.16/600
HLIND	4.43	4.43	4.39	4.40	-0.03	-0.7%	1703	4.40/227	4.42/110
HOMERIZ	0.345	0.345	0.34	0.345	-0.015	-4.2%	1788	0.34/163	0.345/80
HOVID	0.265	0.27	0.255	0.265	0	0%	118501	0.265/2410	0.27/17619
HUATLAI	0.00	0.00	0.00	1.96	-	-	-	1.96/20	2.32/60
HUPSENG	3.98	4.00	3.94	3.94	-0.01	-0.3%	451	3.94/102	4.00/20
HWATAI	0.465	0.49	0.465	0.475	-0.015	-3.1%	2512	0.47/312	0.475/91
HYTEXIN	0.56	0.56	0.49	0.50	-0.06	-10.7%	16700	0.495/1000	0.50/1696
IQGROUP	0.00	0.00	0.00	0.31	-	-	-	0.31/200	0.35/670
JAYCORP	0.49	0.51	0.49	0.495	0.005	1.0%	7185	0.495/262	0.50/550
JERASIA	0.525	0.555	0.52	0.555	0.03	5.7%	345	0.52/23	0.555/1999
JTINTER	6.80	6.81	6.79	6.80	0.01	0.1%	1080	6.79/50	6.82/50
KAWAN	0.00	0.00	0.00	0.885	-	-	-	0.90/200	0.95/100
KAWANWA	0.00	0.00	0.00	0.13	-	-	-	0.11/300	0.13/218
KBB	0.26	0.26	0.24	0.245	-0.015	-5.8%	2213	0.245/580	0.265/100
KFM	0.32	0.33	0.31	0.31	-0.01	-3.1%	150	0.31/150	0.33/20
KFMWA	0.00	0.00	0.00	0.07	-	-	-	0.04/500	0.16/45
KHEESAN	0.39	0.425	0.39	0.425	0.005	1.2%	110	0.39/370	0.425/215
KHIND	0.00	0.00	0.00	1.50	-	-	-	1.40/30	1.50/33
KOTRA	0.62	0.62	0.62	0.62	0.035	6.0%	3	0.62/57	0.72/5
KSTAR	0.195	0.20	0.185	0.185	-0.015	-7.5%	32726	0.185/911	0.19/2335
LATITUD	0.89	0.89	0.86	0.86	-0.02	-2.3%	690	0.86/266	0.885/100
LAYHONG	0.00	0.00	0.00	1.35	-	-	-	1.23/100	1.29/50
LCHEONG	0.14	0.14	0.14	0.14	-0.01	-6.7%	70	0.14/472	0.175/390
LCHEONGWA	0.00	0.00	0.00	0.01	-	-	-	0.005/2700	0.02/910
LEESK	0.145	0.145	0.135	0.135	-0.01	-6.9%	4550	0.135/444	0.14/556
LIIHEN	1.42	1.43	1.36	1.37	-0.06	-4.2%	3649	1.37/340	1.38/64
LIONFIB	1.29	1.32	1.29	1.32	0	0%	883	1.29/2	1.32/67
LONBISC	0.695	0.695	0.68	0.68	-0.015	-2.2%	1811	0.675/100	0.68/191
LTKM	0.00	0.00	0.00	1.79	-	-	-	1.60/50	1.89/50
MAGNI	2.02	2.02	1.93	1.96	-0.11	-5.3%	2474	1.96/9	1.99/10
MAXWELL	0.335	0.34	0.325	0.335	-0.005	-1.5%	7180	0.33/650	0.335/339
MFLOUR	1.38	1.39	1.34	1.37	-0.03	-2.1%	7246	1.36/40	1.37/83
MFLOURWB	0.36	0.36	0.33	0.34	-0.02	-5.6%	1693	0.335/82	0.34/160
MILUX	1.03	1.03	1.03	1.03	0	0%	50	1.03/20	1.10/50
MINTYE	1.45	1.45	1.45	1.45	-0.01	-0.7%	50	1.42/100	1.46/13
MSM	5.03	5.03	5.02	5.03	0	0%	491	5.03/509	5.04/20
MSPORTS	0.295	0.295	0.29	0.29	-0.01	-3.3%	4002	0.285/1607	0.29/68
MWE	2.02	2.03	1.90	2.00	-0.03	-1.5%	1920	1.99/920	2.00/37
NARRA	0.43	0.43	0.43	0.43	-0.03	-6.5%	100	0.38/50	0.455/299
NESTLE	63.52	63.98	63.48	63.58	0.10	0.2%	823	63.58/256	63.80/1
NHFATT	2.50	2.63	2.50	2.63	-0.02	-0.8%	70	2.63/4	2.64/61
NICE	0.125	0.125	0.12	0.125	0	0%	2403	0.12/5549	0.125/937
NICEWA	0.055	0.055	0.055	0.055	-0.005	-8.3%	3650	0.055/360	0.06/490
NIHSIN	0.135	0.145	0.135	0.14	-0.01	-6.7%	437	0.135/579	0.14/13
NTPM	0.53	0.53	0.51	0.51	-0.015	-2.9%	13971	0.51/19291	0.52/100
OFI	1.95	1.95	1.95	1.95	-0.01	-0.5%	330	1.96/20	1.98/60
ORIENT	10.40	10.46	10.30	10.40	-0.04	-0.4%	1003	10.40/47	10.42/90
PADINI	2.11	2.20	2.10	2.13	0.02	0.9%	27257	2.10/2030	2.13/1372
PANAMY	24.88	24.88	24.78	24.82	-0.08	-0.3%	53	24.82/3	24.94/5
PAOS	0.64	0.65	0.64	0.64	0.035	5.8%	60	0.59/90	0.64/16
PARAGON	0.00	0.00	0.00	0.22	-	-	-	0.205/470	0.23/200
PCCS	0.385	0.385	0.385	0.385	0.005	1.3%	180	0.385/310	0.40/16
PELIKAN	0.60	0.61	0.57	0.585	-0.015	-2.5%	2817	0.58/50	0.585/6
PFCE	0.00	0.00	0.00	0.50	-	-	-	0.45/100	0.50/40
PMCORP	0.175	0.175	0.16	0.165	-0.01	-5.7%	25221	0.16/3145	0.165/560
POHKONG	0.49	0.49	0.48	0.485	0	0%	3309	0.48/658	0.485/683
POHUAT	0.54	0.545	0.50	0.525	-0.02	-3.7%	3176	0.50/220	0.525/99
PPB	13.68	13.78	13.52	13.78	0.02	0.1%	7298	13.74/1300	13.78/40
PRLEXUS	1.65	1.66	1.55	1.59	-0.06	-3.6%	4233	1.57/11	1.60/100
PW	0.00	0.00	0.00	0.72	-	-	-	0.70/200	0.715/250
PWROOT	1.95	1.97	1.88	1.90	-0.06	-3.1%	3301	1.90/43	1.93/100
QL	3.36	3.36	3.29	3.29	-0.07	-2.1%	13816	3.28/70	3.29/21201
REX	0.65	0.69	0.65	0.69	0.01	1.5%	195	0.66/50	0.75/20
SERNKOU	0.21	0.215	0.205	0.205	-0.01	-4.7%	2820	0.205/5359	0.215/165
SHCHAN	0.945	0.985	0.945	0.955	0.005	0.5%	535	0.955/7	0.98/52
SHH	0.00	0.00	0.00	0.30	-	-	-	0.27/300	0.30/100
SIGN	0.78	0.80	0.735	0.75	-0.04	-5.1%	773	0.745/50	0.75/20
SILVER	0.09	0.09	0.08	0.085	-0.005	-5.6%	35388	0.085/7	0.09/943
SINARIA	0.225	0.235	0.225	0.235	-0.01	-4.1%	550	0.23/300	0.24/99
SINOTOP	0.075	0.075	0.07	0.075	0	0%	40060	0.07/38915	0.075/15954
SPRITZR	1.38	1.41	1.34	1.34	-0.04	-2.9%	1242	1.28/50	1.36/38
SPRITZRWA	0.39	0.39	0.38	0.38	-0.005	-1.3%	333	0.38/6	0.40/30
SWSCAP	0.225	0.225	0.225	0.225	0.01	4.7%	22	0.23/22	0.24/500
SWSCAPWA	0.045	0.07	0.04	0.045	0	0%	12969	0.045/590	0.065/467
SYF	0.69	0.695	0.68	0.685	-0.015	-2.1%	3263	0.685/237	0.695/390
SYFWA	0.065	0.065	0.06	0.065	-0.005	-7.1%	1208	0.06/295	0.065/347
TAFI	0.24	0.24	0.24	0.24	-0.02	-7.7%	390	0.24/30	0.26/330
TAKASO	0.25	0.255	0.235	0.235	-0.02	-7.8%	30945	0.235/2771	0.24/2902
TAKASOWA	0.00	0.00	0.00	0.025	-	-	-	0.005/0	0.03/211
TAKASOWB	0.12	0.12	0.11	0.11	-0.01	-8.3%	15969	0.105/2674	0.11/431
TCHONG	6.89	6.89	6.50	6.60	-0.20	-2.9%	689	6.60/63	6.62/22
TEKSENG	0.00	0.00	0.00	0.325	-	-	-	0.305/27	0.32/100
TEOSENG	0.60	0.60	0.60	0.60	0.02	3.4%	232	0.48/60	0.62/10
TGL	0.00	0.00	0.00	1.45	-	-	-	1.38/10	1.45/30
TOMEI	0.71	0.71	0.705	0.71	-0.005	-0.7%	642	0.705/40	0.715/20
TPC	0.295	0.295	0.295	0.295	0	0%	480	0.295/140	0.31/799
UMW	14.22	14.38	14.22	14.34	0.02	0.1%	18129	14.32/8354	14.34/15
UPA	1.36	1.36	1.34	1.34	-0.03	-2.2%	375	1.34/5	1.38/28
WANGZNG	0.00	0.00	0.00	0.46	-	-	-	0.45/30	0.65/100
XDL	0.20	0.205	0.20	0.20	-0.005	-2.4%	27926	0.20/1266	0.205/5428
XDLWA	0.05	0.055	0.045	0.05	0	0%	17633	0.05/1172	0.055/12717
XIANLNG	0.00	0.00	0.00	0.295	-	-	-	0.27/100	0.30/220
XINQUAN	0.99	1.00	0.975	0.995	-0.015	-1.5%	1480	0.975/60	0.995/78
YEELEE	1.10	1.20	1.08	1.11	0.01	0.9%	57312	1.11/26	1.12/1520
YEN	0.26	0.30	0.26	0.30	0.01	3.4%	10	0.26/195	0.30/295
YOCB	0.54	0.56	0.54	0.56	-0.005	-0.9%	455	0.54/300	0.56/25
YSPSAH	1.18	1.18	1.17	1.18	0.01	0.9%	1751	1.17/309	1.18/152
ZHULIAN	3.15	3.16	2.98	3.03	-0.12	-3.8%	3098	3.02/67	3.04/42