Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
0001 SCOMNET SUPERCOMNET TECHNOLOGIES BHD ACE MARKET INDUSTRIAL PRODUCTS 0.130
0002 KOTRA KOTRA INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 0.900
0005 PALETTE PALETTE MULTIMEDIA BHD ACE MARKET TECHNOLOGY 0.040
0005WA PALETTE-WA PALETTE MULTIMEDIA BHD-WA13/18 ACE MARKET TECHNOLOGY 0.025
0006 PINEAPP PINEAPPLE RESOURCES BHD ACE MARKET TRADING/SERVICES 0.380
0007 PUC PUC FOUNDER (MSC) BHD ACE MARKET TECHNOLOGY 0.245
0008 WILLOW WILLOWGLEN MSC BHD MAIN MARKET TECHNOLOGY 0.680
0009 YTLE YTL E-SOLUTIONS BHD ACE MARKET TECHNOLOGY 0.620
0010 IRIS IRIS CORPORATION BHD ACE MARKET TECHNOLOGY 0.280
0010WA IRIS-WA IRIS CORP BHD-WA ACE MARKET TECHNOLOGY 0.170
0010WB IRIS-WB IRIS CORP BHD-WARR 2010/2016 ACE MARKET TECHNOLOGY 0.175
0011 BTECH BRITE-TECH BHD ACE MARKET TRADING/SERVICES 0.170
0012 3A THREE-A RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.840
0016 SYMPHNY SYMPHONY HOUSE BHD MAIN MARKET TRADING/SERVICES 0.110
0017 M3TECH M3 TECHNOLOGIES(ASIA)BHD ACE MARKET TECHNOLOGY 0.185
0018 OMEDIA ORIENTED MEDIA GROUP BERHAD ACE MARKET TECHNOLOGY 0.105
0020 NETX NETX HOLDINGS BHD ACE MARKET TECHNOLOGY 0.070
0021 GHLSYS GHL SYSTEMS BHD MAIN MARKET TECHNOLOGY 0.710
0022 CYBERT CYBERTOWERS BHD ACE MARKET TECHNOLOGY 0.060
0023 IFCAMSC IFCA MSC BHD ACE MARKET TECHNOLOGY 0.080
0023WA IFCAMSC-WA IFCA MSC BHD-WA 2011/2016 ACE MARKET TECHNOLOGY 0.035
0024 INFOTEC INFORTECH ALLIANCE BHD ACE MARKET INDUSTRIAL PRODUCTS 0.565
0025 LNGRES LNG RESOURCES BHD ACE MARKET INDUSTRIAL PRODUCTS 0.220
0026 NOVAMSC NOVA MSC BHD ACE MARKET TECHNOLOGY 0.065
0028 SCOPE SCOPE INDUSTRIES BHD ACE MARKET INDUSTRIAL PRODUCTS 0.230
0028WA SCOPE-WA SCOPE INDUSTRIES BHD - WARR ACE MARKET INDUSTRIAL PRODUCTS 0.110
0029 DIGISTA DIGISTAR CORPORATION BHD MAIN MARKET TECHNOLOGY 0.235
0029WA DIGISTA-WA DIGISTAR COR BHD-WA MAIN MARKET TECHNOLOGY 0.120
0029WB DIGISTA-WB DIGISTAR CORP BHD-WB MAIN MARKET TECHNOLOGY 0.100
0032 REDTONE REDTONE INTERNATIONAL BHD ACE MARKET TRADING/SERVICES 0.680
0032LA REDTONE-LA REDTONE INTL - ICULS 2010/2020 LOANS TRADING/SERVICES 0.260
0032WA REDTONE-WA REDTONE INTL BHD-WA 2010/2015 ACE MARKET TRADING/SERVICES 0.425
0034 INGENCO INGENUITY CONSOLIDATED BERHAD ACE MARKET TECHNOLOGY 0.080
0034WA INGENCO-WA INGENUITY CONS - WARR 2011/16 ACE MARKET TECHNOLOGY 0.045
0035 OPCOM OPCOM HOLDINGS BHD ACE MARKET TECHNOLOGY 0.745
0036 DVM DVM TECHNOLOGY BHD ACE MARKET TECHNOLOGY 0.065
0036WA DVM-WA DVM TECHNOLOGY BHD-WARR 13/18 ACE MARKET TECHNOLOGY 0.030
0037 RGB RGB INTERNATIONAL BHD MAIN MARKET TRADING/SERVICES 0.110
0038 PTB PLASTRADE TECHNOLOGY BHD ACE MARKET INDUSTRIAL PRODUCTS 0.115
0039 ASIAEP ASIAEP RESOURCES BERHAD ACE MARKET TECHNOLOGY 0.010
0039WB ASIAEP-WB ASIAEP RESOURCES BHD-WB 09/14 ACE MARKET TECHNOLOGY 0.005
0040 OPENSYS OPENSYS (M) BHD ACE MARKET TECHNOLOGY 0.170
0041 CBSA CBSA BERHAD MAIN MARKET TECHNOLOGY 0.335
0043 MTRONIC METRONIC GLOBAL BHD MAIN MARKET TRADING/SERVICES 0.095
0045 GPRO GPRO TECHNOLOGIES BHD ACE MARKET TECHNOLOGY 0.065
0047 PERISAI PERISAI PETROLEUM TEKNOLOGI MAIN MARKET TRADING/SERVICES 1.590
0047CA PERISAI-CA PERISAI-CA:CW PERISAI PETRO(C) STRCWARR TRADING/SERVICES 0.110
0047CB PERISAI-CB PERISAI-CB:CW PERISAI PETRO(R) STRCWARR TRADING/SERVICES 0.190
0047CC PERISAI-CC PERISAI-CC:CW PERISAI PETRO-AM STRCWARR TRADING/SERVICES 0.135
0047CD PERISAI-CD PERISAI-CD:CW PERISAI PET-MIBB STRCWARR TRADING/SERVICES 0.060
0048 ANCOMLB ANCOM LOGISTICS BERHAD ACE MARKET TRADING/SERVICES 0.180
0049 OCNCASH OCEANCASH PACIFIC BHD ACE MARKET INDUSTRIAL PRODUCTS 0.155
0050 SYSTECH SYSTECH BHD ACE MARKET TECHNOLOGY 0.105
0051 CUSCAPI CUSCAPI BHD MAIN MARKET TECHNOLOGY 0.410
0051WA CUSCAPI-WA CUSCAPI BERHAD - WA13/18 MAIN MARKET TECHNOLOGY 0.240
0053 OSKVI OSK VENTURES INTERNATIONAL BHD ACE MARKET FINANCE 0.575
0053WA OSKVI-WA OSK VENTURES INT-WARRANTS10/15 ACE MARKET FINANCE 0.150
0054 KARYON KARYON INDUSTRIES BHD ACE MARKET INDUSTRIAL PRODUCTS 0.345
0055 SERSOL SERSOL BERHAD ACE MARKET INDUSTRIAL PRODUCTS 0.460
0055WA SERSOL-WA SERSOL BERHAD - WARR13/23 ACE MARKET INDUSTRIAL PRODUCTS 0.320
0056 GRANFLO GRAND-FLO BERHAD MAIN MARKET TECHNOLOGY 0.270
0056WA GRANFLO-WA GRAND-FLO BERHAD-WARR 10/15 MAIN MARKET TECHNOLOGY 0.150
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
0058 JOBST JOBSTREET CORPORATION BHD MAIN MARKET TRADING/SERVICES 2.480
0059 MMODE M-MODE BHD ACE MARKET TRADING/SERVICES 0.700
0060 TMS THE MEDIA SHOPPE BHD ACE MARKET TECHNOLOGY 0.070
0060WA TMS-WA THE MEDIA SHOPPE BHD-WARRANTS ACE MARKET TECHNOLOGY 0.045
0064 EFFICEN EFFICIENT E-SOLUTIONS BHD MAIN MARKET TRADING/SERVICES 0.135
0065 EFORCE EXCEL FORCE MSC BHD MAIN MARKET TECHNOLOGY 0.555
0066 FASTRAK FAST TRACK SOLUTION HLDGS BHD ACE MARKET TECHNOLOGY 0.120
0066WA FASTRAK-WA FAST TRACK SOLTN-WARRANTS12/17 ACE MARKET TECHNOLOGY 0.075
0068 ASDION ASDION BHD ACE MARKET TECHNOLOGY 0.405
0069 INSTACO INSTACOM GROUP BERHAD ACE MARKET TECHNOLOGY 0.255
0069WB INSTACO-WB INSTACOM GROUP BHD-WB 13/18 ACE MARKET TECHNOLOGY 0.110
0070 MQTECH MQ TECHNOLOGY BHD ACE MARKET INDUSTRIAL PRODUCTS 0.130
0072 AT AT SYSTEMATIZATION BHD ACE MARKET INDUSTRIAL PRODUCTS 0.100
0074 GOCEAN GREEN OCEAN CORPORATION BERHAD ACE MARKET TECHNOLOGY 0.165
0075 MEXTER MEXTER TECHNOLOGY BHD ACE MARKET TECHNOLOGY 0.090
0075WA MEXTER-WA MEXTER TECHNOLOGY BHD-WA13/18 ACE MARKET TECHNOLOGY 0.045
0078 GDEX GD EXPRESS CARRIER BHD MAIN MARKET TRADING/SERVICES 1.150
0078WA GDEX-WA GD EXPRESS CARRIER -WA 2011/16 MAIN MARKET TRADING/SERVICES 0.900
0079 CWORKS CWORKS SYSTEMS BHD ACE MARKET TECHNOLOGY 0.190
0080 RAYA RAYA INTERNATIONAL BERHAD ACE MARKET TRADING/SERVICES 0.110
0081 IDEAL IDEAL SUN CITY HOLDINGS BERHAD ACE MARKET TECHNOLOGY 0.065
0082 GPACKET GREEN PACKET BHD MAIN MARKET TECHNOLOGY 0.450
0082WA GPACKET-WA GREEN PACKET BHD-WARRANTS MAIN MARKET TECHNOLOGY 0.120
0083 NOTION NOTION VTEC BHD MAIN MARKET TECHNOLOGY 0.695
0083WA NOTION-WA NOTION VTEC BHD-WARRANT 10/15 MAIN MARKET TECHNOLOGY 0.075
0083WB NOTION-WB NOTION VTEC BHD-WB 12/17 MAIN MARKET TECHNOLOGY 0.145
0084 TECFAST TECHFAST HOLDINGS BHD ACE MARKET INDUSTRIAL PRODUCTS 0.135
0085 MLAB MLABS SYSTEMS BHD ACE MARKET TECHNOLOGY 0.100
0085WA MLAB-WA MLABS SYSTEMS-WARRANTS 10/20 ACE MARKET TECHNOLOGY 0.050
0086 YGL YGL CONVERGENCE BHD ACE MARKET TECHNOLOGY 0.105
0088 INSBIO INS BIOSCIENCE BHD ACE MARKET TECHNOLOGY 0.015
0089 TEXCYCL TEX CYCLE TECHNOLOGY (M) BHD ACE MARKET TRADING/SERVICES 0.470
0090 ELSOFT ELSOFT RESEARCH BHD ACE MARKET TECHNOLOGY 0.710
0091 DAYA DAYA MATERIALS BHD MAIN MARKET TRADING/SERVICES 0.375
0092 MTOUCHE MTOUCHE TECHNOLOGY BHD ACE MARKET TECHNOLOGY 0.220
0092WA MTOUCHE-WA MTOUCHE TECHNOLOGY BHD-WA ACE MARKET TECHNOLOGY 0.050
0092WB MTOUCHE-WB MTOUCHE TECH BHD-WB 2010/2020 ACE MARKET TECHNOLOGY 0.085
0093 SOLUTN SOLUTION ENGINEERING HOLDINGS ACE MARKET TECHNOLOGY 0.345
0094 INIX INIX TECHNOLOGIES HOLDINGS BHD ACE MARKET TECHNOLOGY 0.180
0095 KEYWEST KEY WEST GLOBAL TELECOMM ACE MARKET TRADING/SERVICES 0.015
0096 NEXTNAT NEXTNATION COMMUNICATION BHD ACE MARKET TECHNOLOGY 0.080
0096WA NEXTNAT-WA NEXTNATION COMM BHD - WA 12/22 ACE MARKET TECHNOLOGY 0.040
0096WB NEXTNAT-WB NEXTNATION COMM BHD - WB 13/23 ACE MARKET TECHNOLOGY 0.055
0097 VITROX VITROX CORPORATION BHD MAIN MARKET TECHNOLOGY 1.230
0098 BAHVEST BORNEO AQUA HARVEST BHD ACE MARKET TECHNOLOGY 1.270
0099 SCICOM SCICOM (MSC) BHD MAIN MARKET TRADING/SERVICES 0.710
0100 ESCERAM ES CERAMICS TECHNOLOGY BHD ACE MARKET INDUSTRIAL PRODUCTS 0.095
0101 TMCLIFE TMC LIFE SCIENCES BHD MAIN MARKET TRADING/SERVICES 0.385
0101WA TMCLIFE-WA TMC LIFE SCIENCES BHD - WARR MAIN MARKET TRADING/SERVICES 0.070
0102 CONNECT CONNECTCOUNTY HOLDINGS BHD ACE MARKET INDUSTRIAL PRODUCTS 0.130
0102WA CONNECT-WA CONNECTCOUNTY HLD BHD-WA 11/21 ACE MARKET INDUSTRIAL PRODUCTS 0.095
0103 MNC MNC WIRELESS BHD ACE MARKET TECHNOLOGY 0.350
0104 GENETEC GENETEC TECHNOLOGY BERHAD ACE MARKET TECHNOLOGY 0.125
0105 ASIAPLY ASIA POLY HOLDINGS BHD ACE MARKET INDUSTRIAL PRODUCTS 0.175
0106 REXIT REXIT BHD ACE MARKET TECHNOLOGY 0.350
0107 EDUSPEC EDUSPEC HOLDINGS BERHAD ACE MARKET TECHNOLOGY 0.160
0107WA EDUSPEC-WA EDUSPEC HOLDINGS BERHAD - WA 2013/2018 ACE MARKET TECHNOLOGY 0.070
0108 N2N N2N CONNECT BHD ACE MARKET TECHNOLOGY 0.495
0108WA N2N-WA N2N CONNECT BERHAD-WA 13/18 ACE MARKET TECHNOLOGY 0.190
0109 FLONIC FLONIC HI-TEC BHD ACE MARKET INDUSTRIAL PRODUCTS 0.090
0109WA FLONIC-WA FLONIC HI-TEC-WARRANTS 12/17 ACE MARKET INDUSTRIAL PRODUCTS 0.055
0110 RA R&A TELECOMMUNICATION GRP BHD ACE MARKET TECHNOLOGY 0.050
0110WA RA-WA R&A TELECOM GRP BHD-WA 12/17 ACE MARKET TECHNOLOGY 0.025
0111 K1 K-ONE TECHNOLOGY BHD ACE MARKET TECHNOLOGY 0.325
0111WB K1-WB K-ONE TECHNOLOGY BHD-WB 12/15 ACE MARKET TECHNOLOGY 0.225
0112 MIKROMB MIKRO MSC BERHAD ACE MARKET TECHNOLOGY 0.230
0113 MMSV MMS VENTURES BHD ACE MARKET TECHNOLOGY 0.205
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
0116 FOCUS FOCUS DYNAMICS TECHNOLOGIES ACE MARKET TECHNOLOGY 0.085
0116WB FOCUS-WB FOCUS DYNAMICS TECH-WARR 11/16 ACE MARKET TECHNOLOGY 0.055
0117 SMRT SMRT HOLDINGS BERHAD ACE MARKET TECHNOLOGY 0.220
0117WA SMRT-WA SMRT HOLDINGS BERHAD-WA 12/17 ACE MARKET TECHNOLOGY 0.100
0118 ETITECH ETI TECH CORPORATION BHD MAIN MARKET TECHNOLOGY 0.055
0119 EXTOL EXTOL MSC BHD ACE MARKET TECHNOLOGY 0.105
0120 VIS VISDYNAMICS HOLDINGS BHD ACE MARKET TECHNOLOGY 0.620
0120WA VIS-WA VISDYNAMICS HLDS BHD-WA 11/16 ACE MARKET TECHNOLOGY 0.455
0122 AIM ADVANCE INFORMATION MARKETING ACE MARKET TRADING/SERVICES 0.150
0123 PRIVA PRIVASIA TECHNOLOGY BERHAD ACE MARKET TECHNOLOGY 0.095
0126 MICROLN MICROLINK SOLUTIONS BHD ACE MARKET TECHNOLOGY 0.700
0127 JHM JHM CONSOLIDATION BHD ACE MARKET TECHNOLOGY 0.150
0128 FRONTKN FRONTKEN CORPORATION BHD MAIN MARKET TRADING/SERVICES 0.075
0128WA FRONTKN-WA FRONTKEN CORP BHD - WARRANTS MAIN MARKET TRADING/SERVICES 0.035
0129 SRIDGE SILVER RIDGE HOLDINGS BHD ACE MARKET TECHNOLOGY 0.185
0129WA SRIDGE-WA SILVER RIDGE HLDG-WARRANT13/23 ACE MARKET TECHNOLOGY 0.095
0131 DGSB DIVERSIFIED GATEWAY SOLUTIONS ACE MARKET TECHNOLOGY 0.065
0132 TDEX TECHNODEX BHD ACE MARKET TECHNOLOGY 0.125
0132WA TDEX-WA TECHNODEX BHD-WA13/18 ACE MARKET TECHNOLOGY 0.070
0133 SANICHI SANICHI TECHNOLOGY BHD ACE MARKET INDUSTRIAL PRODUCTS 0.080
0133WB SANICHI-WB SANICHI TECH BHD-WARR B 13/18 ACE MARKET INDUSTRIAL PRODUCTS 0.045
0135 SCN SCAN ASSOCIATES BHD ACE MARKET TECHNOLOGY 0.130
0136 GREENYB GREENYIELD BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.230
0137 STEMLFE STEMLIFE BHD ACE MARKET TRADING/SERVICES 0.445
0138 MYEG MY E.G. SERVICES BHD MAIN MARKET TRADING/SERVICES 2.660
0140 UTOPIA 1 UTOPIA BERHAD ACE MARKET TECHNOLOGY 0.085
0140WA UTOPIA-WA 1 UTOPIA BHD - WA 2011/2021 ACE MARKET TECHNOLOGY 0.045
0141 WINSUN WINSUN TECHNOLOGIES BHD ACE MARKET TECHNOLOGY 0.070
0143 KEYASIC KEY ASIC BHD MAIN MARKET TECHNOLOGY 0.140
0145 TFP TFP SOLUTIONS BHD ACE MARKET TRADING/SERVICES 0.425
0146 JFTECH JF TECHNOLOGY BHD ACE MARKET TECHNOLOGY 0.250
0147 INNITY INNITY CORPORATION BHD ACE MARKET TRADING/SERVICES 0.290
0148 SUNZEN SUNZEN BIOTECH BHD ACE MARKET CONSUMER PRODUCTS 0.225
0149 FIBON FIBON BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.560
0150 ASIABIO ASIA BIOENERGY TECH BHD ACE MARKET TRADING/SERVICES 0.105
0151 KGB KELINGTON GROUP BERHAD MAIN MARKET TRADING/SERVICES 0.430
0152 DSCSOL DSC SOLUTIONS BERHAD ACE MARKET TECHNOLOGY 0.110
0153 OVERSEA OVERSEA ENTERPRISE BERHAD ACE MARKET TRADING/SERVICES 0.125
0154 EAH EA HOLDINGS BERHAD ACE MARKET TECHNOLOGY 0.200
0154WA EAH-WA EA HOLDINGS-WARRANTS 10/15 ACE MARKET TECHNOLOGY 0.090
0155 MGRC MSIAN GENOMICS RES CENTRE BHD ACE MARKET TECHNOLOGY 0.515
0156 MPAY MANAGEPAY SYSTEMS BERHAD ACE MARKET TECHNOLOGY 0.130
0156WA MPAY-WA MANAGEPAY SYSTEMS-WARR 12/15 ACE MARKET TECHNOLOGY 0.050
0157 FOCUSP FOCUS POINT HOLDINGS BERHAD ACE MARKET TRADING/SERVICES 0.280
0158 SCC SCC HOLDINGS BERHAD ACE MARKET TRADING/SERVICES 1.040
0159 AMEDIA ASIA MEDIA GROUP BERHAD MAIN MARKET TRADING/SERVICES 0.085
0159WA AMEDIA-WA ASIA MEDIA GRP BHD-WA 13/18 MAIN MARKET TRADING/SERVICES 0.035
0160 HHHCORP HIAP HUAT HOLDINGS BHD ACE MARKET INDUSTRIAL PRODUCTS 0.145
0162 IJACOBS IDEAL JACOBS (M) CORPORATION B ACE MARKET INDUSTRIAL PRODUCTS 0.220
0163 CAREPLS CAREPLUS GROUP BERHAD ACE MARKET INDUSTRIAL PRODUCTS 0.310
0163WA CAREPLS-WA CAREPLUS GROUP-WARRANT 11/16 ACE MARKET INDUSTRIAL PRODUCTS 0.080
0165 XOX XOX BHD ACE MARKET TRADING/SERVICES 0.120
0166 INARI INARI AMERTRON BERHAD ACE MARKET TECHNOLOGY 1.630
0166WA INARI-WA INARI AMERTRON BERHAD-WA13/18 ACE MARKET TECHNOLOGY 1.200
0167 MCLEAN MCLEAN TECHNOLOGIES BERHAD ACE MARKET TRADING/SERVICES 0.135
0167WA MCLEAN-WA MCLEAN TECHNOLOGIES - WA 11/16 ACE MARKET TRADING/SERVICES 0.035
0168 BOILERM BOILERMECH HOLDINGS BHD ACE MARKET INDUSTRIAL PRODUCTS 2.600
0169 SMARTAG SMARTAG SOLUTIONS BERHAD ACE MARKET TECHNOLOGY 0.100
0170 KANGER KANGER INTERNATIONAL BERHAD ACE MARKET CONSUMER PRODUCTS 0.360
0171 PLABS PETERLABS HOLDINGS BHD ACE MARKET TRADING/SERVICES 0.155
0172 OCK OCK GROUP BERHAD ACE MARKET TRADING/SERVICES 0.800
0173 CATCHA CATCHA MEDIA BERHAD ACE MARKET TRADING/SERVICES 0.620
0174 IDMENSN iDIMENSION CONSOLIDATED BHD ACE MARKET TECHNOLOGY 0.140
0177 PASUKGB PASUKHAS GROUP BERHAD ACE MARKET TRADING/SERVICES 0.165
0400GA DIN040000223 DANAINFRA NASIONAL-ETBS 4%0223 LOANS BONDISLAMIC 96.600
0400GB DIN045801028 DANAINFRA NASIONAL-ETBS4.58%1028 LOANS BONDISLAMIC 97.000
0522C4 GOOGLE-C4 GOOGLE-C4 CW GOOGLE INC.(RHB) STRCWARR STRCWARROTH 0.285
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
0522C5 GOOGLE-C5 GOOGLE-C5:CW GOOGLE INC(MIBB) STRCWARR STRCWARROTH 0.240
0523C6 TOYOTA-C6 TOYOTA-C6:CW TOYOTA MOTOR(RHB) STRCWARR STRCWARROTH 0.095
052810 APPLE-C10 APPLE-C10: CW APPLE INC (MIBB) STRCWARR STRCWARROTH 0.160
0528C9 APPLE-C9 APPLE-C9: CW APPLE INC (OSK) STRCWARR STRCWARROTH 0.235
0535C8 CITIGRP-C8 CITIGRP-C8:CW CITIGROUP INC-AM STRCWARR STRCWARROTH 0.165
0535C9 CITIGRP-C9 CITIGRP-C9:CW CITIGROUP INC(R) STRCWARR STRCWARROTH 0.110
0536C1 BRKB-C1 BRKB-C1:CW ZS BRKSHRE HTWY(AM) STRCWARR STRCWARROTH 1.660
0537C4 BAC-C4 BAC-C4:CW BANK OF AMERICA (AM) STRCWARR STRCWARROTH 0.195
0537C5 BAC-C5 BAC-C5:CW BANK OF AMERICA (O) STRCWARR STRCWARROTH 0.245
0539CK GENS-CK GENS-CK:CW GENTING SPORE(CIMB) STRCWARR STRCWARROTH 0.070
0539CL GENS-CL GENS-CL:CW GENTING SPORE (OSK) STRCWARR STRCWARROTH 0.115
0539CM GENS-CM GENS-CM:CW GENTING SPORE(RHB) STRCWARR STRCWARROTH 0.150
0541C6 SANDS-C6 SANDS-C6:CW SANDS CHINA LTD-R STRCWARR STRCWARROTH 0.500
0546C2 TENCENT-C2 TENCENT-C2:CW TENCENT HLDG-AM STRCWARR STRCWARROTH 0.680
0557C3 MGM-C3 MGM-C3:CW MGM CHINA HLDG-OSK STRCWARR STRCWARROTH 0.795
0560C6 FB-C6 FB-C6:CW FACEBOOK INC (RHB) STRCWARR STRCWARROTH 0.920
0560C7 FB-C7 FB-C7:CW FACEBOOK INC (MIBB) STRCWARR STRCWARROTH 0.160
0563C1 UNIQLO-C1 UNIQLO-C1:CW FAST RETAILING-R STRCWARR STRCWARROTH 0.185
0564C1 THAIBEV-C1 THAIBEV-C1:CW THAI BEVERAGE(C) STRCWARR STRCWARROTH 0.200
0565C1 YAHOO-C1 YAHOO-C1:CW YAHOO INC (MIBB) STRCWARR STRCWARROTH 0.190
0700C6 GLD-C6 GLD-C6:CW ETF SPDR GOLD TRST-R STRCWARR STRCWARROTH 0.100
0800EA ABFMY1 ABF MALAYSIA BOND INDEX FUND EXCHANGE TRADED EXCHANGE TRADED FUND - BOND 1.079
0820EA FBMKLCI-EA FTSE BURSA MALAYSIA KLCI ETF EXCHANGE TRADED EXCHANGE TRADED FUND - EQUITY 1.810
0821EA MYETFDJ MyETF DJISLAMICMKTMSIATITANS25 EXCHANGE TRADED EXCHANGE TRADED FUND - EQUITY 1.190
0822EA CIMBA40 CIMB FTSE ASEAN 40 MALAYSIA EXCHANGE TRADED EXCHANGE TRADED FUND - EQUITY 1.680
0823EA CIMBC25 CIMB FTSE CHINA 25 EXCHANGE TRADED EXCHANGE TRADED FUND - EQUITY 1.015
1007 AMPROP AMCORP PROPERTIES BERHAD MAIN MARKET PROPERTY 0.870
1015 AMBANK AMMB HOLDINGS BHD MAIN MARKET FINANCE 7.240
1015CP AMBANK-CP AMBANK-CP:CW AMMB HLDS(CIMB) STRCWARR FINANCE 0.545
1015CQ AMBANK-CQ AMBANK-CQ:CW AMMB HLDS(CIMB) STRCWARR FINANCE 0.110
1015CR AMBANK-CR AMBANK-CR:CW AMMB HLDS(MIBB) STRCWARR FINANCE 0.120
1015HA AMBANK-HA AMBANK-HA:PW AMMB HLDS(MIBB) STRCWARR FINANCE 0.105
1023 CIMB CIMB GROUP HOLDINGS BERHAD MAIN MARKET FINANCE 7.620
1023CX CIMB-CX CIMB-CX:CW CIMB GRP HLDG (AM) STRCWARR FINANCE 0.040
1023CY CIMB-CY CIMB-CY:CW CIMB GRP HLD (RHB) STRCWARR FINANCE 0.145
1023CZ CIMB-CZ CIMB-CZ:CW CIMB GRP HLD (MIBB) STRCWARR FINANCE 0.160
1023HB CIMB-HB CIMB-HB:PW CIMB GRP HLDG (AM) STRCWARR FINANCE 0.045
1023HC CIMB-HC CIMB-HC:PW CIMB GRP HLDG-MIBB STRCWARR FINANCE 0.100
1058 MANULFE MANULIFE HOLDINGS BERHAD MAIN MARKET FINANCE 3.550
1066 RHBCAP RHB CAPITAL BHD MAIN MARKET FINANCE 7.900
1066CM RHBCAP-CM RHBCAP-CM:CW RHB CAP BHD-CIMB STRCWARR FINANCE 0.075
1066CN RHBCAP-CN RHBCAP-CN:CW RHB CAP BHD (AM) STRCWARR FINANCE 0.045
1066CO RHBCAP-CO RHBCAP-CO:CW RHB CAPITAL-CIMB STRCWARR FINANCE 0.035
1066CP RHBCAP-CP RHBCAP-CP:CW RHB CAPITAL BHD-A STRCWARR FINANCE 0.070
1066CQ RHBCAP-CQ RHBCAP-CQ:CW RHB CAPITAL-MIBB STRCWARR FINANCE 0.150
1066HB RHBCAP-HB RHBCAP-HB:PW RHB CAP BHD (AM) STRCWARR FINANCE 0.075
1082 HLFG HONG LEONG FINANCIAL GROUP BHD MAIN MARKET FINANCE 15.480
1147 GOB GLOBAL ORIENTAL BERHAD MAIN MARKET PROPERTY 0.745
1155 MAYBANK MALAYAN BANKING BHD MAIN MARKET FINANCE 9.940
1155C1 MAYBANK-C1 MAYBANK-C1:CW MBB (KIBB) STRCWARR FINANCE 0.050
1155C2 MAYBANK-C2 MAYBANK-C2: CW MBB (CIMB) STRCWARR FINANCE 0.045
1155C3 MAYBANK-C3 MAYBANK-C3: CW MBB BHD (RHB) STRCWARR FINANCE 0.055
1155C4 MAYBANK-C4 MAYBANK-C4:CW MALAYAN BAN(RHB) STRCWARR FINANCE 0.090
1155C5 MAYBANK-C5 MAYBANK-C5: CW MALAYAN BANKING BERHAD (A STRCWARR FINANCE 0.150
1155CY MAYBANK-CY MAYBANK-CY:CW MBB (CIMB) STRCWARR FINANCE 0.280
1155CZ MAYBANK-CZ MAYBANK-CZ:CW MBB (OSK) STRCWARR FINANCE 0.180
1155HA MAYBANK-HA MAYBANK-HA:PW MALAYAN BAN(RHB) STRCWARR FINANCE 0.150
1163 ALLIANZ ALLIANZ MALAYSIA BHD MAIN MARKET FINANCE 12.100
1163PA ALLIANZ-PA ALLIANZ MALAYSIA BHD-ICPS MAIN MARKET FINANCE 12.000
1171 MBSB MALAYSIA BUILDING SOCIETY BHD MAIN MARKET FINANCE 2.210
1171CN MBSB-CN MBSB-CN:CW MSIAN BLDG SOC(AM) STRCWARR FINANCE 0.070
1171CO MBSB-CO MBSB-CO:CW MBSB BHD (CIMB) STRCWARR FINANCE 0.090
1171CP MBSB-CP MBSB-CP:CW MSIAN BLDG SOC (C) STRCWARR FINANCE 0.030
1171CQ MBSB-CQ MBSB-CQ:CW MSIAN BLDG SOC-MIBB STRCWARR FINANCE 0.065
1171CR MBSB-CR MBSB-CR:CW MSIAN BLDG SOC (AM) STRCWARR FINANCE 0.090
1171OR MBSB-OR MALAYSIA BUILDING SOCIETY BHD-ORDINARY R MAIN MARKET FINANCE 0.520
1171WA MBSB-WA MSIA BLDG SOCIETY-WARR 11/16 MAIN MARKET FINANCE 1.300
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
1198 MAA MAA GROUP BERHAD MAIN MARKET FINANCE 0.620
1201 SUMATEC SUMATEC RESOURCES BHD MAIN MARKET TRADING/SERVICES 0.275
1201WA SUMATEC-WA SUMATEC RES BHD-WARRANTS 11/21 MAIN MARKET TRADING/SERVICES 0.165
1201WB SUMATEC-WB SUMATEC RESOURCES - WB 13/18 MAIN MARKET TRADING/SERVICES 0.205
1287 PMHLDG PAN MALAYSIA HOLDINGS BHD MAIN MARKET HOTEL 0.070
1295 PBBANK PUBLIC BANK BHD MAIN MARKET FINANCE 19.400
1295CW PBBANK-CW PBBANK-CW:CW PUBLIC BANK (C) STRCWARR FINANCE 0.510
1295CX PBBANK-CX PBBANK-CX: CW PUBLIC BANK-CIMB STRCWARR FINANCE 0.425
1295CY PBBANK-CY PBBANK-CY:CW PUBLIC BANK(CIMB) STRCWARR FINANCE 0.190
1295CZ PBBANK-CZ PBBANK-CZ: CW PUBLIC BANK BHD (AM) STRCWARR FINANCE 0.140
1295F PBBANK-O1 PUBLIC BANK BHD-FOREIGN MAIN MARKET FINANCE 19.540
1368 FABER FABER GROUP BHD MAIN MARKET TRADING/SERVICES 2.550
1481 ASB ADVANCE SYNERGY BHD MAIN MARKET TRADING/SERVICES 0.140
1481LA ASB-LA ADVANCED SYNERGY BHD-ICULS LOANS TRADING/SERVICES 0.070
1503 GUOCO GUOCOLAND (MALAYSIA) BHD MAIN MARKET PROPERTY 1.000
1538 SYMLIFE SYMPHONY LIFE BERHAD MAIN MARKET PROPERTY 1.050
1538WB SYMLIFE-WB SYMPHONY LIFE BERHAD-WB 13/20 MAIN MARKET PROPERTY 0.330
1562 BJTOTO BERJAYA SPORTS TOTO BHD MAIN MARKET TRADING/SERVICES 4.050
1562CQ BJTOTO-CQ BJTOTO-CQ:CW BJ SPORTS TOTO -M STRCWARR TRADING/SERVICES 0.080
1562CR BJTOTO-CR BJTOTO-CR:CW BJ SPORTS TOTO(C) STRCWARR TRADING/SERVICES 0.005
1562CS BJTOTO-CS BJTOTO-CS:CW BERJAYA TOTO(RHB) STRCWARR TRADING/SERVICES 0.125
1589 TEBRAU TEBRAU TEGUH BHD MAIN MARKET PROPERTY 1.290
1597 IGB IGB CORPORATION BHD MAIN MARKET PROPERTY 2.720
1597CO IGB-CO IGB-CO:CW IGB CORP BHD (CIMB) STRCWARR PROPERTY 0.145
1619 DRBHCOM DRB-HICOM BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.820
1619C1 DRBHCOM-C1 DRBHCOM-C1:CW DRB-HICOM (RHB) STRCWARR INDUSTRIAL PRODUCTS 0.130
1619C2 DRBHCOM-C2 DRBHCOM-C2:CW DRB-HICOM (MIBB) STRCWARR INDUSTRIAL PRODUCTS 0.130
1619C3 DRBHCOM-C3 DRBHCOM-C3: CW DRB-HICOM BHD (RHB) STRCWARR INDUSTRIAL PRODUCTS 0.105
1619CV DRBHCOM-CV DRBHCOM-CV:CW DRB-HICOM(CIMB) STRCWARR INDUSTRIAL PRODUCTS 0.075
1619CW DRBHCOM-CW DRBHCOM-CW:CW DRB-HICOM (AM) STRCWARR INDUSTRIAL PRODUCTS 0.050
1619CY DRBHCOM-CY DRBHCOM-CY:CW DRB-HICOM BHD-AM STRCWARR INDUSTRIAL PRODUCTS 0.120
1619CZ DRBHCOM-CZ DRBHCOM-CZ:CW DRB-HICOM(CIMB) STRCWARR INDUSTRIAL PRODUCTS 0.135
1643 LANDMRK LANDMARKS BHD MAIN MARKET HOTEL 1.070
1651 MRCB MALAYSIAN RESOURCES CORP MAIN MARKET CONSTRUCTION 1.290
1651CP MRCB-CP MRCB-CP:CW MSIAN RES CORP-MIBB STRCWARR CONSTRUCTION 0.005
1651CQ MRCB-CQ MRCB-CQ:CW MSIAN RES CORP (C) STRCWARR CONSTRUCTION 0.005
1651CR MRCB-CR MRCB-CR:CW MSIAN RES CORP(OSK) STRCWARR CONSTRUCTION 0.030
1651CS MRCB-CS MRCB-CS:CW MSIAN RES CORP(AM) STRCWARR CONSTRUCTION 0.060
1651CT MRCB-CT MRCB-CT:CW MSIAN RES CORP(CIM) STRCWARR CONSTRUCTION 0.055
1651CU MRCB-CU MRCB-CU:CW MSIAN RES CORP-RHB STRCWARR CONSTRUCTION 0.060
1651WA MRCB-WA MSIAN RES CORP BHD-WARR 13/18 MAIN MARKET CONSTRUCTION 0.225
1694 MENANG MENANG CORPORATION (M) BHD MAIN MARKET PROPERTY 0.640
1724 PARAMON PARAMOUNT CORPORATION BHD MAIN MARKET PROPERTY 1.520
1783 SPB SELANGOR PROPERTIES BHD MAIN MARKET PROPERTY 4.800
1818 BURSA BURSA MALAYSIA BHD MAIN MARKET FINANCE 8.230
1818C3 BURSA-C3 BURSA-C3:CW BURSA MSIA (CIMB) STRCWARR FINANCE 0.430
1818C4 BURSA-C4 BURSA-C4:CW BURSA MSIA (CIMB) STRCWARR FINANCE 0.155
1899 BKAWAN BATU KAWAN BHD MAIN MARKET PLANTATION 19.600
1902 PINEPAC PINEHILL PACIFIC BERHAD MAIN MARKET PLANTATION 0.330
1929 CHINTEK CHIN TECK PLANTATIONS BHD MAIN MARKET PLANTATION 9.300
1945 PJDEV PJ DEVELOPMENT HOLDINGS BHD MAIN MARKET PROPERTY 1.270
1945WC PJDEV-WC PJ DEVELOPMENT-WARRANTS 10/20 MAIN MARKET PROPERTY 0.360
1961 IOICORP IOI CORPORATION BHD MAIN MARKET PLANTATION 4.710
1961C1 IOICORP-C1 IOICORP-C1:CW IOI CORP BD-KIBB STRCWARR PLANTATION 0.120
1961C2 IOICORP-C2 IOICORP-C2:CW IOI CORP BD-CIMB STRCWARR PLANTATION 0.145
1961CZ IOICORP-CZ IOICORP-CZ:CW IOI CORP (CIMB) STRCWARR PLANTATION 0.340
1996 KRETAM KRETAM HOLDINGS BHD MAIN MARKET PLANTATION 3.740
2003 KULIM KULIM (M) BHD MAIN MARKET PLANTATION 3.440
2003CN KULIM-CN KULIM-CN:CW KULIM (M) BHD (C) STRCWARR PLANTATION 0.025
2003CO KULIM-CO KULIM-CO:CW KULIM MYS (CIMB) STRCWARR PLANTATION 0.170
2003CP KULIM-CP KULIM-CP: CW KULIM (MALAYSIA) BHD (AM) STRCWARR PLANTATION 0.090
2003WC KULIM-WC KULIM (MSIA) BHD -WARRANTS MAIN MARKET PLANTATION 0.690
2038 NSOP NEGRI SEMBILAN OIL PALMS BHD MAIN MARKET PLANTATION 5.600
2054 TDM TDM BHD MAIN MARKET PLANTATION 0.950
2062 HARBOUR HARBOUR-LINK GROUP BHD MAIN MARKET TRADING/SERVICES 0.860
2089 UTDPLT UNITED PLANTATIONS BHD MAIN MARKET PLANTATION 26.000
2097 EASTLND EASTLAND EQUITY BHD MAIN MARKET TRADING/SERVICES 0.475
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
2127 IRCB INTEGRATED RUBBER CORPORATION MAIN MARKET INDUSTRIAL PRODUCTS 0.415
2127WA IRCB-WA INTEGRATD RUBBER CORP-WA 10/15 MAIN MARKET INDUSTRIAL PRODUCTS 0.185
2135 GOPENG GOPENG BHD MAIN MARKET PLANTATION 0.740
2143 ECM ECM LIBRA FINANCIAL GRP BHD MAIN MARKET FINANCE 1.030
2186 KUCHAI KUCHAI DEVELOPMENT BHD MAIN MARKET MINING 1.180
2194 MMCCORP MMC CORPORATION BHD MAIN MARKET TRADING/SERVICES 2.880
2194CM MMCCORP-CM MMCCORP-CM:CW MMC CORP (AM) STRCWARR TRADING/SERVICES 0.055
2194CN MMCCORP-CN MMCCORP-CN:CW MMC CORP(CIMB) STRCWARR TRADING/SERVICES 0.205
2194CO MMCCORP-CO MMCCORP-CO:CW MMC CORP(KIBB) STRCWARR TRADING/SERVICES 0.150
2194CP MMCCORP-CP MMCCORP-CP:CW MMC CORP(MIBB) STRCWARR TRADING/SERVICES 0.155
2194HA MMCCORP-HA MMCCORP-HA:PW MMC CORP (AM) STRCWARR TRADING/SERVICES 0.005
2208 PTGTIN PETALING TIN BHD MAIN MARKET PROPERTY 0.295
2216 IJMPLNT IJM PLANTATIONS BHD MAIN MARKET PLANTATION 3.550
2216WA IJMPLNT-WA IJM PLANTATIONS-WARRANTS 09/14 MAIN MARKET PLANTATION 0.800
2224 SDRED SELANGOR DREDGING BHD MAIN MARKET PROPERTY 0.885
2259 TALAMT TALAM TRANSFORM BERHAD MAIN MARKET PROPERTY 0.065
2259LC TALAMT-LC TALAM TRANSFORM BHD-RCSLS B LOANS PROPERTY 0.250
2259PB TALAMT-PB TALAM TRANSFORM BHD-RCPS MAIN MARKET PROPERTY 0.065
2283 ZELAN ZELAN BHD MAIN MARKET CONSTRUCTION 0.200
2283OR ZELAN-OR ZELAN BERHAD - ORDINARY RIGHTS MAIN MARKET CONSTRUCTION 0.095
2291 GENP GENTING PLANTATIONS BERHAD MAIN MARKET PLANTATION 11.040
2291CD GENP-CD GENP-CD:CW GENTING PLT BHD (C) STRCWARR PLANTATION 0.230
2291WA GENP-WA GENTING PLANTATIONS BERHAD-WARRANT A 13/ MAIN MARKET PLANTATION 3.520
2305 TAHPS TAHPS GROUP BHD MAIN MARKET PROPERTY 5.700
2429 TANCO TANCO HOLDINGS BHD MAIN MARKET PROPERTY 0.155
2445 KLK KUALA LUMPUR KEPONG BHD MAIN MARKET PLANTATION 24.900
2445CT KLK-CT KLK-CT: CW KL KEPONG BHD(CIMB) STRCWARR PLANTATION 0.275
2453 KLUANG KLUANG RUBBER CO (M) BHD MAIN MARKET PLANTATION 3.240
2488 AFG ALLIANCE FINANCIAL GROUP BHD MAIN MARKET FINANCE 4.760
2488CM AFG-CM AFG-CM:CW ALLIANCE FIN GRP(C) STRCWARR FINANCE 0.185
2488CN AFG-CN AFG-CN:CW ALLIANCE FIN GRP(C) STRCWARR FINANCE 0.095
2542 RVIEW RIVERVIEW RUBBER ESTATES BHD MAIN MARKET PLANTATION 4.260
2569 SBAGAN SUNGEI BAGAN RUBBER CO (M) BHD MAIN MARKET PLANTATION 3.240
2577 YTLLAND YTL LAND & DEVELOPMENT BHD MAIN MARKET PROPERTY 0.935
2577LA YTLLAND-LA YTL LAND & DEVELOPMENT-ICULS LOANS PROPERTY 0.425
2593 UMCCA UNITED MALACCA BHD MAIN MARKET PLANTATION 7.110
2607 INCKEN INCH KENNETH KAJANG RUBBER PLC MAIN MARKET PLANTATION 0.830
2615 JTINTER JT INTERNATIONAL BHD MAIN MARKET CONSUMER PRODUCTS 6.480
2615CA JTINTER-CA JTINTER-CA:CW JT INTNL BHD(AM) STRCWARR CONSUMER PRODUCTS 0.140
2658 AJI AJINOMOTO (M) BHD MAIN MARKET CONSUMER PRODUCTS 4.930
2674 ALCOM ALUMINIUM COMPANY OF MALAYSIA MAIN MARKET INDUSTRIAL PRODUCTS 0.635
2682 AISB AMALGAMATED INDUSTRIAL STEEL MAIN MARKET INDUSTRIAL PRODUCTS 0.300
2739 HUAAN SINO HUA-AN INTERNATIONAL BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.135
2747 JAVA JAVA BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.480
2747WA JAVA-WA JAVA BERHAD-WARRANTS 2004/2014 MAIN MARKET INDUSTRIAL PRODUCTS 0.100
2755 FCW FCW HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.815
2771 BSTEAD BOUSTEAD HOLDINGS BHD MAIN MARKET TRADING/SERVICES 5.620
2771CI BSTEAD-CI BSTEAD-CI:CW BOUSTEAD HLD-CIMB STRCWARR TRADING/SERVICES 0.290
2828 CIHLDG C.I. HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 1.110
2836 CARLSBG CARLSBERG BREWERY MALAYSIA BHD MAIN MARKET CONSUMER PRODUCTS 12.180
2836CB CARLSBG-CB CARLSBG-CB:CW CARLSBERG (AM) STRCWARR CONSUMER PRODUCTS 0.045
2852 CMSB CAHYA MATA SARAWAK BHD MAIN MARKET INDUSTRIAL PRODUCTS 6.870
2852CA CMSB-CA CMSB-CA:CW CAHYA MATA SRWK-AM STRCWARR INDUSTRIAL PRODUCTS 0.275
2852CB CMSB-CB CMSB-CB: CW CMSB (CIMB) STRCWARR INDUSTRIAL PRODUCTS 0.410
2852CC CMSB-CC CMSB-CC:CW CHAYA MATA (RHB) STRCWARR INDUSTRIAL PRODUCTS 0.260
2879 CCM CHEMICAL COMPANY OF MALAYSIA MAIN MARKET INDUSTRIAL PRODUCTS 1.050
2887 LIONDIV LION DIVERSIFIED HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.170
2925 CCB CYCLE & CARRIAGE BINTANG BHD MAIN MARKET CONSUMER PRODUCTS 2.430
2968 GPLUS GOLDEN PLUS HOLDINGS BHD MAIN MARKET PROPERTY 1.050
2976 WINGTM WING TAI MALAYSIA BERHAD MAIN MARKET PROPERTY 2.230
2984 FACBIND FACB INDUSTRIES INCORPORATED MAIN MARKET INDUSTRIAL PRODUCTS 1.260
3018 OLYMPIA OLYMPIA INDUSTRIES BHD MAIN MARKET TRADING/SERVICES 0.120
3026 DLADY DUTCH LADY MILK INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 47.140
3026CA DLADY-CA DLADY-CA:CW DUTCH LADY MILK-AM STRCWARR CONSUMER PRODUCTS 0.005
3034 HAPSENG HAP SENG CONSOLIDATED BHD MAIN MARKET TRADING/SERVICES 3.010
3034CF HAPSENG-CF HAPSENG-CF:CW HAP SENG C(CIMB) STRCWARR TRADING/SERVICES 0.785
3034CH HAPSENG-CH HAPSENG-CH: CW HAP SENG (CIMB) STRCWARR TRADING/SERVICES 0.535
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
3034CI HAPSENG-CI HAPSENG-CI:CW HAP SENG (CIMB) STRCWARR TRADING/SERVICES 0.420
3034WA HAPSENG-WA HAP SENG CONS-WARRANTS 11/16 MAIN MARKET TRADING/SERVICES 1.260
3042 PETRONM PETRON MSIA REFINING& MKTG BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.000
3069 MFCB MEGA FIRST CORPORATION BHD MAIN MARKET TRADING/SERVICES 2.180
3107 FIMACOR FIMA CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 6.200
3115 KBUNAI KARAMBUNAI CORP BHD MAIN MARKET PROPERTY 0.080
3115WC KBUNAI-WC KARAMBUNAI CORP BHD -WC 13/23 MAIN MARKET PROPERTY 0.030
3158 YNHPROP YNH PROPERTY BHD MAIN MARKET PROPERTY 1.830
3174 L&G LAND & GENERAL BHD MAIN MARKET PROPERTY 0.440
3174LA L&G-LA LAND & GENERAL BHD-ICULS 13/18 LOANS PROPERTY 0.310
3182 GENTING GENTING BHD MAIN MARKET TRADING/SERVICES 10.260
318211 GENTINGC11 GENTINGC11:CW GENTING BHD-CIMB STRCWARR TRADING/SERVICES 0.175
318212 GENTINGC12 GENTINGC12:CW GENTING BHD-CIMB STRCWARR TRADING/SERVICES 0.095
318213 GENTINGC13 GENTINGC13:CW GENTING BHD-AM STRCWARR TRADING/SERVICES 0.150
318214 GENTINGC14 GENTINGC14:CW GENTING BHD-KIBB STRCWARR TRADING/SERVICES 0.125
3182WA GENTING-WA GENTING BERHAD - WARRANTS A MAIN MARKET TRADING/SERVICES 3.130
3204 GKENT GEORGE KENT (M) BHD MAIN MARKET TRADING/SERVICES 1.150
3239 BJASSET BERJAYA ASSETS BERHAD MAIN MARKET PROPERTY 0.950
3239WA BJASSET-WA BERJAYA ASSETS BERHAD-WARRANTS MAIN MARKET PROPERTY 0.425
3247 GUH GUH HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.960
3255 GAB GUINNESS ANCHOR BHD MAIN MARKET CONSUMER PRODUCTS 16.000
3298 HEXZA HEXZA CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.655
3301 HLIND HONG LEONG INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 4.840
3336 IJM IJM CORPORATION BHD MAIN MARKET CONSTRUCTION 5.880
3336CP IJM-CP IJM-CP:CW IJM CORP BHD (CIMB) STRCWARR CONSTRUCTION 0.235
3336CQ IJM-CQ IJM-CQ:CW IJM CORP BHD (CIMB) STRCWARR CONSTRUCTION 0.120
3336CR IJM-CR IJM-CR:CW IJM CORP (MIBB) STRCWARR CONSTRUCTION 0.130
3336WC IJM-WC IJM CORP BHD-WARRANT 2009-2014 MAIN MARKET CONSTRUCTION 1.790
3379 INSAS INSAS BHD MAIN MARKET FINANCE 0.875
3395 BJCORP BERJAYA CORPORATION BHD MAIN MARKET TRADING/SERVICES 0.590
3395CL BJCORP-CL BJCORP-CL:CW BERJAYA CORP(AM) STRCWARR TRADING/SERVICES 0.005
3395CM BJCORP-CM BJCORP-CM:CW BERJAYA CORP-CIMB STRCWARR TRADING/SERVICES 0.040
3395CN BJCORP-CN BJCORP-CN:CW BERJAYA CORP-RHB STRCWARR TRADING/SERVICES 0.085
3395CO BJCORP-CO BJCORP-CO:CW BERJAYA CORP-CIMB STRCWARR TRADING/SERVICES 0.075
3395LC BJCORP-LC BERJAYA COR BHD-ICULS C LOANS TRADING/SERVICES 0.290
3395LD BJCORP-LD BERJAYA CORP BHD-ICULS 12/22 LOANS TRADING/SERVICES 0.710
3395WB BJCORP-WB BERJAYA COR BHD-WARRANTS 12/22 MAIN MARKET TRADING/SERVICES 0.170
3417 E&O EASTERN & ORIENTAL BHD MAIN MARKET PROPERTY 1.890
3417CK E&O-CK E&O-CK:CW EASTERN & ORIENTAL-C STRCWARR PROPERTY 0.190
3417CL E&O-CL E&O-CL:CW ESTRN & ORIENTL-MIBB STRCWARR PROPERTY 0.040
3417CM E&O-CM E&O-CM:CW EASTERN& ORIENTAL(C) STRCWARR PROPERTY 0.160
3417CN E&O-CN E&O-CN:CW EASTERN& ORIENTAL(C) STRCWARR PROPERTY 0.040
3417CO E&O-CO E&O-CO:CW ESTRN & ORIENTL-MIBB STRCWARR PROPERTY 0.135
3417CP E&O-CP E&O-CP:CW ESTRN & ORIENTL-RHB STRCWARR PROPERTY 0.110
3417HA E&O-HA E&O-HA:PW ESTRN & ORIENTL-MIBB STRCWARR PROPERTY 0.070
3441 JOHAN JOHAN HOLDINGS BHD MAIN MARKET FINANCE 0.155
3476 KSENG KECK SENG (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 6.880
3476CA KSENG-CA KSENG-CA: CW KECK SENG (M)(AM) STRCWARR INDUSTRIAL PRODUCTS 0.150
3476CB KSENG-CB KSENG-CB: CW KECK SENG (M) BHD STRCWARR INDUSTRIAL PRODUCTS 0.085
3484 DBHD DAMANSARA REALTY BHD MAIN MARKET PROPERTY 0.410
3514 MARCO MARCO HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.150
3514WA MARCO-WA MARCO HOLDINGS BHD-WARRANTS MAIN MARKET TRADING/SERVICES 0.050
3522 KIANJOO KIAN JOO CAN FACTORY BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.120
3522CA KIANJOO-CA KIANJOO-CA: CW KIAN JOO (MIBB) STRCWARR INDUSTRIAL PRODUCTS 0.110
3557 ECOFIRS ECOFIRST CONSOLIDATED BHD MAIN MARKET TRADING/SERVICES 0.225
3565 KEURO KUMPULAN EUROPLUS BHD MAIN MARKET CONSTRUCTION 1.220
3573 LIENHOE LIEN HOE CORPORATION BHD MAIN MARKET PROPERTY 0.310
3581 LIONCOR LION CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.080
3581WB LIONCOR-WB LION CORP-WARRANTS B 2009/2019 MAIN MARKET INDUSTRIAL PRODUCTS 0.025
3611 GBH GOH BAN HUAT BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.200
3611WA GBH-WA GOH BAN HUAT-WARRANTS 10/20 MAIN MARKET INDUSTRIAL PRODUCTS 0.280
3662 MFLOUR MALAYAN FLOUR MILLS BHD MAIN MARKET CONSUMER PRODUCTS 1.520
3662WB MFLOUR-WB MALAYAN FLOUR MILLS-WARR 12/17 MAIN MARKET CONSUMER PRODUCTS 0.330
3689 F&N FRASER & NEAVE HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 18.500
3719 PANAMY PANASONIC MANUFACTURING MSIA MAIN MARKET CONSUMER PRODUCTS 22.320
3743 MAICA MALAYSIA AICA BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.895
3778 MELEWAR MELEWAR INDUSTRIAL GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.210
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
3786 MAS MALAYSIAN AIRLINE SYSTEM BHD MAIN MARKET TRADING/SERVICES 0.310
3786CO MAS-CO MAS-CO:CW MAS BHD(CIMB) STRCWARR TRADING/SERVICES 0.005
3786CR MAS-CR MAS-CR:CW MSIAN AIRLINES -RHIB STRCWARR TRADING/SERVICES 0.080
3786CS MAS-CS MAS-CS:CW MALAYSIAN AIRLINE-C STRCWARR TRADING/SERVICES 0.105
3786CT MAS-CT MAS-CT:CW MALAYSIAN AIRLINE-M STRCWARR TRADING/SERVICES 0.035
3786CU MAS-CU MAS-CU:CW MSIAN AIRLINES -RHIB STRCWARR TRADING/SERVICES 0.065
3786HA MAS-HA MAS-HA:PW MAS BHD (RHB) STRCWARR TRADING/SERVICES 0.150
3794 LAFMSIA LAFARGE MALAYSIA BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 8.570
3816 MISC MISC BHD MAIN MARKET TRADING/SERVICES 5.700
3816CR MISC-CR MISC-CR: CW MISC BERHAD (CIMB) STRCWARR TRADING/SERVICES 0.275
3816CS MISC-CS MISC-CS: CW MISC BERHAD (RHB) STRCWARR TRADING/SERVICES 0.160
3816CT MISC-CT MISC-CT:CW MISC BERHAD (CIMB) STRCWARR TRADING/SERVICES 0.090
3859 MAGNUM MAGNUM BERHAD MAIN MARKET TRADING/SERVICES 3.160
3859CR MAGNUM-CR MAGNUM-CR:CW MAGNUM BHD(CIMB) STRCWARR TRADING/SERVICES 0.055
3859CS MAGNUM-CS MAGNUM-CS:CW MAGNUM BHD(RHB) STRCWARR TRADING/SERVICES 0.135
3859CT MAGNUM-CT MAGNUM-CT:CW MAGNUM (CIMB) STRCWARR TRADING/SERVICES 0.085
3867 MPI MALAYSIAN PACIFIC INDUSTRIES MAIN MARKET TECHNOLOGY 3.180
3883 MUDA MUDA HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.915
3891 MUIIND MALAYAN UNITED INDUSTRIES BHD MAIN MARKET TRADING/SERVICES 0.205
3905 MULPHA MULPHA INTERNATIONAL BHD MAIN MARKET TRADING/SERVICES 0.410
3913 MUIPROP MUI PROPERTIES BHD MAIN MARKET PROPERTY 0.175
3921 MWE MWE HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 1.570
3948 DUTALND DUTALAND BHD MAIN MARKET PLANTATION 0.475
4006 ORIENT ORIENTAL HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 8.490
4022 TADMAX TADMAX RESOURCES BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.370
4057 ASIAPAC ASIAN PAC HOLDINGS BHD MAIN MARKET PROPERTY 0.180
4065 PPB PPB GROUP BHD MAIN MARKET CONSUMER PRODUCTS 16.140
4065CG PPB-CG PPB-CG:CW PPB GRP BHD (AM) STRCWARR CONSUMER PRODUCTS 0.330
4065CH PPB-CH PPB-CH:CW PPB GROUP BHD (CIMB) STRCWARR CONSUMER PRODUCTS 0.370
4065CI PPB-CI PPB-CI:CW PPB GROUP BHD(CIMB) STRCWARR CONSUMER PRODUCTS 0.145
4081 PMCORP PAN MALAYSIA CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 0.220
4103 PMIND PAN MALAYSIAN INDUSTRIES BHD MAIN MARKET PROPERTY 0.065
4162 BAT BRITISH AMERICAN TOBACCO (M) MAIN MARKET CONSUMER PRODUCTS 64.120
4162CC BAT-CC BAT-CC: CW BAT (M) BHD - CIMB STRCWARR CONSUMER PRODUCTS 0.130
4197 SIME SIME DARBY BHD MAIN MARKET TRADING/SERVICES 9.520
4197CT SIME-CT SIME-CT:CW SIME DARBY BHD (C) STRCWARR TRADING/SERVICES 0.135
4197CV SIME-CV SIME-CV:CW SIME DARBY BHD-KIBB STRCWARR TRADING/SERVICES 0.070
4197CW SIME-CW SIME-CW:CW SIME DARBY BHD (C) STRCWARR TRADING/SERVICES 0.100
4197CX SIME-CX SIME-CX: CW SIME DARBY BHD-AM STRCWARR TRADING/SERVICES 0.105
4197CY SIME-CY SIME-CY:CW SIME DARBY BERHAD (RHB) STRCWARR TRADING/SERVICES 0.070
4219 BJLAND BERJAYA LAND BHD MAIN MARKET TRADING/SERVICES 0.845
4235 LIONIND LION INDUSTRIES CORPORATION MAIN MARKET INDUSTRIAL PRODUCTS 0.735
4243 WTK WTK HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.310
4251 IBHD I-BHD MAIN MARKET PROPERTY 2.520
4286 SEAL SEAL INCORPORATED BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.540
4316 SHCHAN SIN HENG CHAN (MALAYA) BHD MAIN MARKET CONSUMER PRODUCTS 0.880
4324 SHELL SHELL REFINING CO (F.O.M.) BHD MAIN MARKET INDUSTRIAL PRODUCTS 6.360
4359 TURIYA TURIYA BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.205
4375 SMI SOUTH MALAYSIA INDUSTRIES BHD MAIN MARKET PROPERTY 0.180
4383 JTIASA JAYA TIASA HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.040
4405 TCHONG TAN CHONG MOTOR HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 6.190
4405CM TCHONG-CM TCHONG-CM:CW TAN CHONG (C) STRCWARR CONSUMER PRODUCTS 0.200
4405CN TCHONG-CN TCHONG-CN:CW TAN CHONG (AM) STRCWARR CONSUMER PRODUCTS 0.120
4405CO TCHONG-CO TCHONG-CO:CW TAN CHONG (C) STRCWARR CONSUMER PRODUCTS 0.045
4405CP TCHONG-CP TCHONG-CP:CW TAN CHONG (MIBB) STRCWARR CONSUMER PRODUCTS 0.120
4448 TASEK TASEK CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 14.880
4448P TASEK-PA TASEK CORP BHD-6EF MAIN MARKET INDUSTRIAL PRODUCTS 15.000
4456 TIME TIME ENGINEERING BHD MAIN MARKET TECHNOLOGY 0.255
4464 NICORP NAIM INDAH CORPORATION BHD MAIN MARKET TRADING/SERVICES 0.110
4502 MEDIA MEDIA PRIMA BHD MAIN MARKET TRADING/SERVICES 2.620
4502CF MEDIA-CF MEDIA-CF:CW MEDIA PRIMA BHD(C) STRCWARR TRADING/SERVICES 0.210
4502CG MEDIA-CG MEDIA-CG:CW MEDIA PRIMA BHD(C) STRCWARR TRADING/SERVICES 0.150
4502WB MEDIA-WB MEDIA PRIMA BHD-WARRANTS B MAIN MARKET TRADING/SERVICES 0.810
4588 UMW UMW HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 12.060
4588CN UMW-CN UMW-CN:CW UMW HLDS BHD (CIMB) STRCWARR CONSUMER PRODUCTS 0.050
4588CO UMW-CO UMW-CO:CW UMW HOLDING (OSK) STRCWARR CONSUMER PRODUCTS 0.030
4588CP UMW-CP UMW-CP:CW UMW HLDS BHD (CIMB) STRCWARR CONSUMER PRODUCTS 0.025
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
4588CQ UMW-CQ UMW-CQ:CW UMW BHD (MIBB) STRCWARR CONSUMER PRODUCTS 0.140
4596 SAPRES SAPURA RESOURCES BHD MAIN MARKET PROPERTY 0.900
4634 POS POS MALAYSIA BHD MAIN MARKET TRADING/SERVICES 5.480
4634CJ POS-CJ POS-CJ:CW POS MALAYSIA (AM) STRCWARR TRADING/SERVICES 0.450
4634CL POS-CL POS-CL:CW POS MSIA BHD (CIMB) STRCWARR TRADING/SERVICES 0.590
4634CM POS-CM POS-CM:CW POS MALAYSIA(CIMB) STRCWARR TRADING/SERVICES 0.560
4634CN POS-CN POS-CN :CW POS MALAYSIA BHD(C) STRCWARR TRADING/SERVICES 0.160
4634CO POS-CO POS-CO:CW POS MSIA BHD (MIBB) STRCWARR TRADING/SERVICES 0.105
4634HB POS-HB POS-HB:PW POS MSIA BHD (MIBB) STRCWARR TRADING/SERVICES 0.065
4677 YTL YTL CORPORATION BHD MAIN MARKET TRADING/SERVICES 1.620
4677CR YTL-CR YTL-CR:CW YTL CORP BHD (CIMB) STRCWARR TRADING/SERVICES 0.070
4677CS YTL-CS YTL-CS:CW YTL CORP BHD (AM) STRCWARR TRADING/SERVICES 0.140
4677CT YTL-CT YTL-CT:CW YTL CORP BHD (CIMB) STRCWARR TRADING/SERVICES 0.150
4677CU YTL-CU YTL-CU:CW YTL CORP (RHB) STRCWARR TRADING/SERVICES 0.075
4707 NESTLE NESTLE (M) BHD MAIN MARKET CONSUMER PRODUCTS 68.000
4715 GENM GENTING MALAYSIA BERHAD MAIN MARKET TRADING/SERVICES 4.380
4715C1 GENM-C1 GENM-C1:CW GENTING MALAYSIA(C) STRCWARR TRADING/SERVICES 0.280
4715C3 GENM-C3 GENM-C3:CW GENTING MSIA (AM) STRCWARR TRADING/SERVICES 0.130
4715C4 GENM-C4 GENM-C4:CW GENTING MSIA (CIMB) STRCWARR TRADING/SERVICES 0.220
4715C5 GENM-C5 GENM-C5:CW GENTING MSIA (RHB) STRCWARR TRADING/SERVICES 0.110
4715C6 GENM-C6 GENM-C6:CW GENTING (CIMB) STRCWARR TRADING/SERVICES 0.145
4723 JAKS JAKS RESOURCES BERHAD MAIN MARKET CONSTRUCTION 0.505
4731 SCIENTX SCIENTEX BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 5.690
4758 ANCOM ANCOM BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.345
4847 KTB KONSORTIUM TRANSNASIONAL BHD MAIN MARKET TRADING/SERVICES 0.140
4863 TM TELEKOM MALAYSIA BHD MAIN MARKET TRADING/SERVICES 5.550
4863CX TM-CX TM-CX:CW TELEKOM MSIA (AM) STRCWARR TRADING/SERVICES 0.005
4863CY TM-CY TM-CY:CW TELEKOM MSIA (C) STRCWARR TRADING/SERVICES 0.120
4863CZ TM-CZ TM-CZ:CW TELEKOM MSIA (C) STRCWARR TRADING/SERVICES 0.115
4871 PMCAP PAN MALAYSIA CAPITAL BHD MAIN MARKET FINANCE 0.080
4898 TA TA ENTERPRISE BHD MAIN MARKET FINANCE 0.780
4936 MALPAC MALPAC HOLDINGS BHD MAIN MARKET PLANTATION 1.630
4944 NYLEX NYLEX (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.510
4952 AHP AMANAH HARTA TANAH PNB MAIN MARKET REITS 1.130
4995 VERSATL VERSATILE CREATIVE BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.435
5000 NARRA NARRA INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 1.160
5001 MIECO MIECO CHIPBOARD BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.330
5005 UNISEM UNISEM (M) BHD MAIN MARKET TECHNOLOGY 1.000
5005WA UNISEM-WA UNISEM (M) BHD-WA MAIN MARKET TECHNOLOGY 0.190
5006 MERGE MERGE ENERGY BHD MAIN MARKET CONSTRUCTION 0.335
5007 CHINWEL CHIN WELL HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.400
5008 HARISON HARRISONS HOLDINGS (M) BHD MAIN MARKET TRADING/SERVICES 3.010
5009 WTHORSE WHITE HORSE BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.870
5010 TONGHER TONG HERR RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.740
5011 MSNIAGA MESINIAGA BHD MAIN MARKET TECHNOLOGY 2.140
5012 TAANN TA ANN HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 4.170
5014 AIRPORT MALAYSIA AIRPORTS HOLDINGS BHD MAIN MARKET TRADING/SERVICES 9.000
5014CI AIRPORT-CI AIRPORT-CI:CW MSIA AIRPORTS(C) STRCWARR TRADING/SERVICES 0.505
5014CJ AIRPORT-CJ AIRPORT-CJ:CW AIRPORTS (CIMB) STRCWARR TRADING/SERVICES 0.260
5015 APM APM AUTOMOTIVE HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 5.790
5016 WARISAN WARISAN TC HOLDINGS BHD MAIN MARKET TRADING/SERVICES 2.960
5018 HUNZPTY HUNZA PROPERTIES BHD MAIN MARKET PROPERTY 2.100
5018WB HUNZPTY-WB HUNZA PROP BHD-WARRANTS 10/15 MAIN MARKET PROPERTY 1.000
5019 UNICO UNICO-DESA PLANTATIONS BHD MAIN MARKET PLANTATION 1.170
5020 GLOMAC GLOMAC BHD MAIN MARKET PROPERTY 1.120
5021 AYS AYS VENTURES BHD MAIN MARKET TRADING/SERVICES 0.300
5022 PAOS PAOS HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.650
5024 HUPSENG HUP SENG INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 6.420
5025 NWP NWP HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.145
5026 MHC MHC PLANTATIONS BHD MAIN MARKET PLANTATION 1.060
5026WA MHC-WA MHC PLANTATIONS BHD-WA 12/17 MAIN MARKET PLANTATION 0.265
5027 KMLOONG KIM LOONG RESOURCES BHD MAIN MARKET PLANTATION 2.540
5028 HTPADU HEITECH PADU BHD MAIN MARKET TECHNOLOGY 0.660
5029 FAREAST FAR EAST HOLDINGS BHD MAIN MARKET PLANTATION 7.400
5031 TIMECOM TIME DOTCOM BHD MAIN MARKET INFRASTRUCTURE PROJECT COS. 3.550
5031CG TIMECOM-CG TIMECOM-CG:CW TIME DOTCOM (C) STRCWARR INFRASTRUCTURE PROJECT COS. 0.430
5031CH TIMECOM-CH TIMECOM-CH:CW TIME DOTCOM-CIMB STRCWARR INFRASTRUCTURE PROJECT COS. 0.365
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
5031CI TIMECOM-CI TIMECOM-CI: CW TIME DOTCOM-CIM STRCWARR INFRASTRUCTURE PROJECT COS. 0.120
5032 BIPORT BINTULU PORT HOLDINGS BHD MAIN MARKET TRADING/SERVICES 7.500
5035 KNUSFOR KNUSFORD BHD MAIN MARKET TRADING/SERVICES 1.810
5036 EDARAN EDARAN BHD MAIN MARKET TRADING/SERVICES 0.250
5037 COMPUGT COMPUGATES HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.055
5038 KSL KSL HOLDINGS BHD MAIN MARKET PROPERTY 2.200
5038WA KSL-WA KSL HOLDINGS BHD-WARRANT 11/16 MAIN MARKET PROPERTY 0.950
5040 MEDAINC MEDA INC. BHD MAIN MARKET PROPERTY 0.800
5040WA MEDAINC-WA MEDA INC. BHD-WARRANTS 11/21 MAIN MARKET PROPERTY 0.260
5040WB MEDAINC-WB MEDA INC.BHD-WB 2012/2022 MAIN MARKET PROPERTY 0.145
5041 PBA PBA HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.990
5042 TSRCAP TSR CAPITAL BHD MAIN MARKET CONSTRUCTION 1.130
5043 NADAYU NADAYU PROPERTIES BHD MAIN MARKET PROPERTY 1.360
5047 NPC NPC RESOURCES BHD MAIN MARKET PLANTATION 2.250
5048 YILAI YI-LAI BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.970
5049 CVIEW COUNTRY VIEW BHD MAIN MARKET PROPERTY 2.590
5053 OSK OSK HOLDINGS BHD MAIN MARKET FINANCE 1.650
5054 TRC TRC SYNERGY BHD MAIN MARKET CONSTRUCTION 0.530
5054WA TRC-WA TRC SYNERGY BHD-WARRANTS MAIN MARKET CONSTRUCTION 0.175
5054WB TRC-WB TRC SYNERGY BHD-WB 2011/2016 MAIN MARKET CONSTRUCTION 0.180
5056 ENGTEX ENGTEX GROUP BHD MAIN MARKET TRADING/SERVICES 1.620
5056WA ENGTEX-WA ENGTEX GROUP BHD-WARRANTS MAIN MARKET TRADING/SERVICES 0.650
5058 HYTEXIN HYTEX INTEGRATED BHD MAIN MARKET CONSUMER PRODUCTS 0.130
5060 KINSTEL KINSTEEL BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.155
5062 HUAYANG HUA YANG BHD MAIN MARKET PROPERTY 1.920
5065 ORNA ORNAPAPER BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.800
5066 NTPM NTPM HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.750
5068 LUSTER LUSTER INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.085
5068LA LUSTER-LA LUSTER INDUSTRIES -ICULS 12/17 LOANS INDUSTRIAL PRODUCTS 0.075
5068WA LUSTER-WA LUSTER INDUSTRIES-WARR 12/22 MAIN MARKET INDUSTRIAL PRODUCTS 0.050
5068WB LUSTER-WB LUSTER INDUSTRIES-WARR 13/23 MAIN MARKET INDUSTRIAL PRODUCTS 0.045
5069 BLDPLNT BLD PLANTATION BHD MAIN MARKET PLANTATION 8.950
5070 PRTASCO PROTASCO BHD MAIN MARKET CONSTRUCTION 1.380
5071 COASTAL COASTAL CONTRACTS BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.430
5071WA COASTAL-WA COASTAL CONTRACTS BHD-WA 11/16 MAIN MARKET INDUSTRIAL PRODUCTS 0.590
5072 HIAPTEK HIAP TECK VENTURE BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.720
5072WA HIAPTEK-WA HIAPTECK VENTURE BHD-WAR 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.290
5073 NAIM NAIM HOLDINGS BHD MAIN MARKET PROPERTY 3.650
5075 PLENITU PLENITUDE BHD MAIN MARKET PROPERTY 2.590
5077 MAYBULK MALAYSIAN BULK CARRIERS BHD MAIN MARKET TRADING/SERVICES 1.770
5077CJ MAYBULK-CJ MAYBULK-CJ:CW MSIAN BULK(CIMB) STRCWARR TRADING/SERVICES 0.100
5077CK MAYBULK-CK MAYBULK-CK:CW MSIAN BULK (AM) STRCWARR TRADING/SERVICES 0.055
5077CL MAYBULK-CL MAYBULK-CL:CW MSIAN BULK (RHB) STRCWARR TRADING/SERVICES 0.100
5077CM MAYBULK-CM MAYBULK-CM: CW MALAYSIAN BULK CARRIERS B STRCWARR TRADING/SERVICES 0.125
5078 SILKHLD SILK HOLDINGS BERHAD MAIN MARKET INFRASTRUCTURE PROJECT COS. 0.410
5079 KBES KBES BHD MAIN MARKET TRADING/SERVICES 0.275
5080 POHKONG POH KONG HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.465
5081 EIG ESTHETICS INTERNATIONAL GROUP MAIN MARKET TRADING/SERVICES 1.000
5081WA EIG-WA ESTHETICS INT GRP BHD-WA 12/17 MAIN MARKET TRADING/SERVICES 0.500
5082 CYMAO CYMAO HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.350
5084 IBRACO IBRACO BHD MAIN MARKET PROPERTY 1.850
5085 MUDAJYA MUDAJAYA GROUP BHD MAIN MARKET CONSTRUCTION 2.900
5085CO MUDAJYA-CO MUDAJYA-CO:CW MUDAJYA BHD (C) STRCWARR CONSTRUCTION 0.095
5085CP MUDAJYA-CP MUDAJYA-CP:CW MUDAJYA BHD-CIMB STRCWARR CONSTRUCTION 0.275
5085CQ MUDAJYA-CQ MUDAJYA-CQ:CW MUDAJAYA GRP(AM) STRCWARR CONSTRUCTION 0.095
5085CR MUDAJYA-CR MUDAJYA-CR:CW MUDAJYA BHD-MIBB STRCWARR CONSTRUCTION 0.170
5085CS MUDAJYA-CS MUDAJYA-CS:CW MUDAJAYA (RHB) STRCWARR CONSTRUCTION 0.130
5085HA MUDAJYA-HA MUDAJYA-HA:PW MUDAJYA BHD-MIBB STRCWARR CONSTRUCTION 0.040
5087 MYCRON MYCRON STEEL BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.360
5088 APEX APEX EQUITY HOLDINGS BHD MAIN MARKET FINANCE 1.170
5090 MEDIAC MEDIA CHINESE INTERNATIONAL LT MAIN MARKET TRADING/SERVICES 0.975
5091 EKOWOOD EKOWOOD INTERNATIONAL BHD MAIN MARKET CONSUMER PRODUCTS 0.255
5092 LCTH LCTH CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.200
5094 CSCSTEL CSC STEEL HOLDINGS BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.240
5095 HEVEA HEVEABOARD BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.360
5095WB HEVEA-WB HEVEABOARD BHD-WARRANTS 10/20 MAIN MARKET INDUSTRIAL PRODUCTS 0.715
5096 KAF KAF-SEAGROATT & CAMPBELL BHD MAIN MARKET FINANCE 1.850
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
5098 MASTEEL MALAYSIA STEEL WORKS (KL)BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.020
5098WA MASTEEL-WA MSIA STEEL WORKS BHD-WA 10/15 MAIN MARKET INDUSTRIAL PRODUCTS 0.430
5099 AIRASIA AIRASIA BHD MAIN MARKET TRADING/SERVICES 2.200
5099C2 AIRASIA-C2 AIRASIA-C2: CW AIRASIA (AM) STRCWARR TRADING/SERVICES 0.020
5099C3 AIRASIA-C3 AIRASIA-C3: CW AIRASIA (C) STRCWARR TRADING/SERVICES 0.020
5099C4 AIRASIA-C4 AIRASIA-C4: CW AIRASIA (C) STRCWARR TRADING/SERVICES 0.015
5099C5 AIRASIA-C5 AIRASIA-C5: CW AIRASIA (RHB) STRCWARR TRADING/SERVICES 0.020
5099C6 AIRASIA-C6 AIRASIA-C6: CW AIRASIA (MIBB) STRCWARR TRADING/SERVICES 0.020
5099C7 AIRASIA-C7 AIRASIA-C7:CW AIRASIA BHD-AM STRCWARR TRADING/SERVICES 0.055
5099C8 AIRASIA-C8 AIRASIA-C8:CW AIRASIA (CIMB) STRCWARR TRADING/SERVICES 0.050
5099C9 AIRASIA-C9 AIRASIA-C9 : CW AIRASIA (RHB) STRCWARR TRADING/SERVICES 0.050
5100 BPPLAS BP PLASTICS HOLDING BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.650
5101 EVERGRN EVERGREEN FIBREBOARD BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.460
5102 GCB GUAN CHONG BHD MAIN MARKET CONSUMER PRODUCTS 1.370
5102WA GCB-WA GUAN CHONG BHD-WA 2011/2016 MAIN MARKET CONSUMER PRODUCTS 0.385
5104 CNI CNI HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.100
5105 CANONE CAN-ONE BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.270
5106 AXREIT AXIS REITS MAIN MARKET REITS 2.930
5107 IQGROUP IQ GROUP HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.805
5108 ICAP ICAPITAL.BIZ BHD MAIN MARKET CLOSED/FUND 2.400
5109 YTLREIT YTL HOSPITALITY REIT MAIN MARKET REITS 1.010
5110 UOAREIT UOA REITS MAIN MARKET REITS 1.450
5111 TWRREIT TOWER REITS MAIN MARKET REITS 1.500
5112 THPLANT TH PLANTATIONS BHD MAIN MARKET PLANTATION 1.880
5112CB THPLANT-CB THPLANT-CB:CW TH PLNTATNS (C) STRCWARR PLANTATION 0.115
5113 RSAWIT RIMBUNAN SAWIT BHD MAIN MARKET PLANTATION 0.785
5113CH RSAWIT-CH RSAWIT-CH:CW RIMBUNAN SAWIT(C) STRCWARR PLANTATION 0.010
5113CJ RSAWIT-CJ RSAWIT-CJ:CW RIMB SAWIT (CIMB) STRCWARR PLANTATION 0.085
5113CK RSAWIT-CK RSAWIT-CK: CW RIMBUNAN SAWIT BHD (AM) STRCWARR PLANTATION 0.150
5113CL RSAWIT-CL RSAWIT-CL: CW RIMBUNAN SAWIT BHD (RHB) STRCWARR PLANTATION 0.150
5115 ALAM ALAM MARITIM RESOURCES BHD MAIN MARKET TRADING/SERVICES 1.570
5115CA ALAM-CA ALAM-CA:CW ALAM MARITIM RES-AM STRCWARR TRADING/SERVICES 0.160
5115CB ALAM-CB ALAM-CB:CW ALAM MARITIM (RHB) STRCWARR TRADING/SERVICES 0.110
5116 ALAQAR AL-AQAR HEALTHCARE REIT MAIN MARKET REITS 1.330
5120 AMFIRST AMFIRST REITS MAIN MARKET REITS 1.000
5121 HEKTAR HEKTAR REITS MAIN MARKET REITS 1.500
5123 QCAPITA QUILL CAPITA TRUST MAIN MARKET REITS 1.180
5124 BSDREIT AL-HADHARAH BOUSTEAD REIT MAIN MARKET REITS 2.070
5125 PANTECH PANTECH GROUP HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.975
5125LA PANTECH-LA PANTECH GROUP-ICULS 10/17 LOANS TRADING/SERVICES 0.160
5125WA PANTECH-WA PANTECH GROUP-WARRANTS 10/20 MAIN MARKET TRADING/SERVICES 0.540
5126 SOP SARAWAK OIL PALMS BHD MAIN MARKET PLANTATION 6.510
5127 ARREIT AMANAHRAYA REITS MAIN MARKET REITS 1.000
5129 MELATI MELATI EHSAN HOLDINGS BHD MAIN MARKET CONSTRUCTION 1.000
5130 ATRIUM ATRIUM REITS MAIN MARKET REITS 1.300
5131 ZHULIAN ZHULIAN CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 4.990
5131CA ZHULIAN-CA ZHULIAN-CA:CW ZHULIAN CORP(C) STRCWARR CONSUMER PRODUCTS 0.990
5131CB ZHULIAN-CB ZHULIAN-CB : CW ZHULIAN (CIMB) STRCWARR CONSUMER PRODUCTS 0.320
5132 DELEUM DELEUM BHD MAIN MARKET TRADING/SERVICES 4.400
5133 PENERGY PETRA ENERGY BHD MAIN MARKET TRADING/SERVICES 2.150
5134 SAB SOUTHERN ACIDS (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.840
5135 SWKPLNT SARAWAK PLANTATION BHD MAIN MARKET PLANTATION 2.570
5136 COMPLET COMPLETE LOGISTIC SERVICES BHD MAIN MARKET TRADING/SERVICES 0.665
5138 HSPLANT HAP SENG PLANTATIONS HOLDINGS MAIN MARKET PLANTATION 2.680
5139 AEONCR AEON CREDIT SERVICE (M) BHD MAIN MARKET FINANCE 14.720
5140 TASCO TASCO BERHAD MAIN MARKET TRADING/SERVICES 2.090
5141 DAYANG DAYANG ENTERPRISE HOLDINGS BHD MAIN MARKET TRADING/SERVICES 5.790
5141CE DAYANG-CE DAYANG-CE:CW DAYANG ENT (CIMB) STRCWARR TRADING/SERVICES 1.000
5141CF DAYANG-CF DAYANG-CF:CW DAYANG ENT (AM) STRCWARR TRADING/SERVICES 0.510
5141CG DAYANG-CG DAYANG-CG:CW DAYANG ENT (AM) STRCWARR TRADING/SERVICES 0.080
5141CH DAYANG-CH DAYANG-CH:CW DAYANG ENT (RHB) STRCWARR TRADING/SERVICES 0.180
5141CI DAYANG-CI DAYANG-CI:CW DAYANG ENT (CIMB) STRCWARR TRADING/SERVICES 0.185
5141CJ DAYANG-CJ DAYANG-CJ:CW DAYANG ENT (MIBB) STRCWARR TRADING/SERVICES 0.100
5142 WASEONG WAH SEONG CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.650
5142CH WASEONG-CH WASEONG-CH:CW WAH SEONG CORP-C STRCWARR INDUSTRIAL PRODUCTS 0.005
5142CI WASEONG-CI WASEONG-CI:CW WAH SEONG (RHB) STRCWARR INDUSTRIAL PRODUCTS 0.045
5142CJ WASEONG-CJ WASEONG-CJ:CW WAH SEONG CORP-C STRCWARR INDUSTRIAL PRODUCTS 0.170
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
5143 LUXCHEM LUXCHEM CORPORATION BHD MAIN MARKET TRADING/SERVICES 1.290
5145 SEALINK SEALINK INTERNATIONAL BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.390
5146 PERWAJA PERWAJA HOLDINGS BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.115
5146LA PERWAJA-LA PERWAJA HLD BHD-RCULS 12/19 LOANS INDUSTRIAL PRODUCTS 0.795
5146WA PERWAJA-WA PERWAJA HLDS BHD-WA 2012/2022 MAIN MARKET INDUSTRIAL PRODUCTS 0.030
5147 SAMCHEM SAMCHEM HOLDINGS BERHAD MAIN MARKET TRADING/SERVICES 0.645
5148 UEMS UEM SUNRISE BERHAD MAIN MARKET PROPERTY 2.360
5148C1 UEMS-C1 UEMS-C1:CW UEM SUNRISE BHD-M STRCWARR PROPERTY 0.020
5148C2 UEMS-C2 UEMS-C2:CW UEM SUNRISE BHD(R) STRCWARR PROPERTY 0.065
5148C3 UEMS-C3 UEMS-C3: CW UEM SUNRISE BHD (AM) STRCWARR PROPERTY 0.130
5148CU UEMS-CU UEMS-CU:CW UEM SUNRISE BHD(C) STRCWARR PROPERTY 0.095
5148CW UEMS-CW UEMS-CW:CW UEM SUNRISE BHD(C) STRCWARR PROPERTY 0.035
5148CX UEMS-CX UEMS-CX:CW UEM SUNRISE BHD(AM) STRCWARR PROPERTY 0.040
5148CY UEMS-CY UEMS-CY:CW UEM SUNRISE BHD(C) STRCWARR PROPERTY 0.030
5148CZ UEMS-CZ UEMS-CZ:CW UEM SUNRISE BHD(R) STRCWARR PROPERTY 0.020
5149 TAS TAS OFFSHORE BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.150
5150 MSPORTS MULTI SPORTS HOLDINGS LTD MAIN MARKET CONSUMER PRODUCTS 0.200
5151 HALEX HALEX HOLDINGS BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.655
5152 MBL MUAR BAN LEE GROUP BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.050
5152WA MBL-WA MUAR BAN LEE-WARRANTS 12/22 MAIN MARKET INDUSTRIAL PRODUCTS 0.320
5155 XINQUAN XINGQUAN INT SPORTS HLDG LTD MAIN MARKET CONSUMER PRODUCTS 0.940
5156 XDL XIDELANG HOLDINGS LTD MAIN MARKET CONSUMER PRODUCTS 0.470
5156OR XDL-OR XIDELANG HOLDINGS LTD- OR MAIN MARKET CONSUMER PRODUCTS 0.240
5156WA XDL-WA XIDELANG HLDS LTD - WARR 12/15 MAIN MARKET CONSUMER PRODUCTS 0.190
5157 SAUDEE SAUDEE GROUP BERHAD MAIN MARKET CONSUMER PRODUCTS 0.225
5158 TAGB TA GLOBAL BHD MAIN MARKET PROPERTY 0.295
5158PA TAGB-PA TA GLOBAL BHD - ICPS MAIN MARKET PROPERTY 0.290
5159 YOCB YOONG ONN CORPORATION BERHAD MAIN MARKET CONSUMER PRODUCTS 0.950
5160 HOMERIZ HOMERITZ CORPORATION BERHAD MAIN MARKET CONSUMER PRODUCTS 0.675
5161 JCY JCY INTERNATIONAL BERHAD MAIN MARKET TECHNOLOGY 0.635
5162 ECS ECS ICT BERHAD MAIN MARKET TECHNOLOGY 1.160
5163 SEB SEREMBAN ENGINEERING BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.600
5165 HOKHENG HOCK HENG STONE INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.340
5166 MEGB MASTERSKILL EDUCATION GROUP MAIN MARKET TRADING/SERVICES 0.360
5167 TURBO TURBO-MECH BERHAD MAIN MARKET TRADING/SERVICES 0.760
5168 HARTA HARTALEGA HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 7.230
5168CH HARTA-CH HARTA-CH:CW HARTALEGA HLD(AM) STRCWARR INDUSTRIAL PRODUCTS 0.200
5168CI HARTA-CI HARTA-CI:CW HARTALEGA HLD-CIMB STRCWARR INDUSTRIAL PRODUCTS 0.540
5168CJ HARTA-CJ HARTA-CJ:CW HARTALEGA HLD-CIMB STRCWARR INDUSTRIAL PRODUCTS 0.120
5168CK HARTA-CK HARTA-CK:CW HARTALEGA HLD-RHB STRCWARR INDUSTRIAL PRODUCTS 0.150
5168WA HARTA-WA HARTALEGA HOLDINGS-WARR 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 3.200
5169 HOHUP HO HUP CONSTRUCTION COMPANY MAIN MARKET CONSTRUCTION 1.210
5169PA HOHUP-PA HO HUP CONSTRUCTION COMPANY BHD - ICPS 1 MAIN MARKET CONSTRUCTION 1.130
5169PB HOHUP-PB HO HUP CONSTRUCTION COMPANY BHD - RCPS 1 MAIN MARKET CONSTRUCTION 1.130
5169WA HOHUP-WA HO HUP CONSTRUCTION COMPANY BHD - WARRAN MAIN MARKET CONSTRUCTION 0.790
5170 SCABLE SARAWAK CABLE BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.570
5171 KIMLUN KIMLUN CORPORATION BERHAD MAIN MARKET CONSTRUCTION 1.830
5172 KSTAR K-STAR SPORTS LIMITED MAIN MARKET CONSUMER PRODUCTS 0.110
5173 SYSCORP SHIN YANG SHIPPING CORP BHD MAIN MARKET TRADING/SERVICES 0.445
5175 IVORY IVORY PROPERTIES GROUP BERHAD MAIN MARKET PROPERTY 0.590
5175WA IVORY-WA IVORY PROP-WA 2012/2017 MAIN MARKET PROPERTY 0.245
5176 SUNREIT SUNWAY REAL ESTATE INVT TRUST MAIN MARKET REITS 1.240
5178 TATGIAP TATT GIAP GROUP BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.250
5178LA TATGIAP-LA TATT GIAP GROUP - ICULS 10/15 LOANS INDUSTRIAL PRODUCTS 0.940
5180 CMMT CAPITAMALLS MALAYSIA TRUST MAIN MARKET REITS 1.400
5181 SIGGAS SIG GASES BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.600
5182 GWPLAST GW PLASTICS HLDG BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.715
5183 PCHEM PETRONAS CHEMICALS GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 6.920
5183CP PCHEM-CP PCHEM-CP:CW PETRONAS CHEM (C) STRCWARR INDUSTRIAL PRODUCTS 0.240
5183CQ PCHEM-CQ PCHEM-CQ:CW PETRONAS CHEM-MIBB STRCWARR INDUSTRIAL PRODUCTS 0.125
5183CR PCHEM-CR PCHEM-CR:CW PETRONAS CHEM (K) STRCWARR INDUSTRIAL PRODUCTS 0.040
5183CS PCHEM-CS PCHEM-CS:CW PETRONAS CHEM (AM) STRCWARR INDUSTRIAL PRODUCTS 0.145
5183CT PCHEM-CT PCHEM-CT:CW PETRONAS CHEM (C) STRCWARR INDUSTRIAL PRODUCTS 0.130
5183CU PCHEM-CU PCHEM-CU: CW PETRONAS CHEM (M) STRCWARR INDUSTRIAL PRODUCTS 0.150
5183CV PCHEM-CV PCHEM-CV:CW PETRONAS CHEM-RHB STRCWARR INDUSTRIAL PRODUCTS 0.140
5183HB PCHEM-HB PCHEM-HB:PW PETRONAS CHEM (AM) STRCWARR INDUSTRIAL PRODUCTS 0.075
5184 CYPARK CYPARK RESOURCES BERHAD MAIN MARKET TRADING/SERVICES 2.550
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
5185 AFFIN AFFIN HOLDINGS BHD MAIN MARKET FINANCE 4.150
5185CO AFFIN-CO AFFIN-CO:CW AFFIN HLD BHD-CIMB STRCWARR FINANCE 0.355
5185CP AFFIN-CP AFFIN-CP:CW AFFIN HLD BHD-CIMB STRCWARR FINANCE 0.050
5186 MHB MALAYSIA MARINE AND HEAVY ENG MAIN MARKET TRADING/SERVICES 3.500
5186CO MHB-CO MHB-CO:CW M MARINE&HEAVY EN(C) STRCWARR TRADING/SERVICES 0.005
5186CP MHB-CP MHB-CP:CW M MARINE&HEAVY EN(C) STRCWARR TRADING/SERVICES 0.040
5186CQ MHB-CQ MHB-CQ:CW M MARINE&HEAVY EN(M) STRCWARR TRADING/SERVICES 0.035
5186CR MHB-CR MHB-CR:CW M MARINE&HEAVY EN(R) STRCWARR TRADING/SERVICES 0.125
5186CS MHB-CS MHB-CS:CW M MARINE&HEAVY EN-AM STRCWARR TRADING/SERVICES 0.150
5186CT MHB-CT MHB-CT:CW M MARINE&HEAVY EN(K) STRCWARR TRADING/SERVICES 0.150
5187 HBGLOB HB GLOBAL LIMITED MAIN MARKET CONSUMER PRODUCTS 0.145
5188 CNOUHUA CHINA OUHUA WINERY HLDGS LTD MAIN MARKET CONSUMER PRODUCTS 0.080
5189 MAXWELL MAXWELL INT HOLDINGS BERHAD MAIN MARKET CONSUMER PRODUCTS 0.295
5190 BENALEC BENALEC HOLDINGS BERHAD MAIN MARKET CONSTRUCTION 0.850
5191 TAMBUN TAMBUN INDAH LAND BERHAD MAIN MARKET PROPERTY 1.510
5191WA TAMBUN-WA TAMBUN INDAH LAND- WARR 12/17 MAIN MARKET PROPERTY 0.895
5192 KSSC K. SENG SENG CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.390
5194 APFT APFT BERHAD MAIN MARKET TRADING/SERVICES 0.300
5194WA APFT-WA APFT BHD-WA 2013/2018 MAIN MARKET TRADING/SERVICES 0.105
5195 CENSOF CENSOF HOLDINGS BERHAD MAIN MARKET TECHNOLOGY 0.545
5195WA CENSOF-WA CENSOF HOLDINGS BHD-WA 12/17 MAIN MARKET TECHNOLOGY 0.325
5196 BJFOOD BERJAYA FOOD BERHAD MAIN MARKET TRADING/SERVICES 1.620
5196OA BJFOOD-OA BERJAYA FOOD BERHAD- A SHARES MAIN MARKET TRADING/SERVICES 1.640
5196WA BJFOOD-WA BERJAYA FOOD-WARRANTS 12/17 MAIN MARKET TRADING/SERVICES 0.860
5197 FLBHD FOCUS LUMBER BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.190
5198 AFUJIYA ABM FUJIYA BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.570
5199 HIBISCS HIBISCUS PETROLEUM BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.750
5199WA HIBISCS-WA HIBISCUS PETROLEUM-WARR 11/14 MAIN MARKET INDUSTRIAL PRODUCTS 1.240
5200 UOADEV UOA DEVELOPMENT BERHAD MAIN MARKET PROPERTY 1.940
5200CJ UOADEV-CJ UOADEV-CJ:CW UOA DEV BHD(CIMB) STRCWARR PROPERTY 0.040
5200CK UOADEV-CK UOADEV-CK:CW UOA DEV BHD(CIMB) STRCWARR PROPERTY 0.015
5200CL UOADEV-CL UOADEV-CL: CW UOA DEV (MIBB) STRCWARR PROPERTY 0.040
5200CM UOADEV-CM UOADEV-CM:CW UOA DEV BHD(KIBB) STRCWARR PROPERTY 0.150
5200CN UOADEV-CN UOADEV-CN:CW UOA DEV (CIMB) STRCWARR PROPERTY 0.045
5201 OLDTOWN OLDTOWN BERHAD MAIN MARKET TRADING/SERVICES 2.600
5202 MSM MSM MALAYSIA HOLDINGS BERHAD MAIN MARKET CONSUMER PRODUCTS 5.000
5202CJ MSM-CJ MSM-CJ: CW MSM MSIA HLDG (C) STRCWARR CONSUMER PRODUCTS 0.025
5204 PRESBHD PRESTARIANG BERHAD MAIN MARKET TRADING/SERVICES 2.880
5205 SENDAI EVERSENDAI CORPORATION BERHAD MAIN MARKET CONSTRUCTION 1.040
5207 SBCCORP SBC CORPORATION BHD MAIN MARKET PROPERTY 1.200
5208 EITA EITA RESOURCES BERHAD MAIN MARKET TRADING/SERVICES 0.900
5209 GASMSIA GAS MALAYSIA BERHAD MAIN MARKET TRADING/SERVICES 3.870
5209CI GASMSIA-CI GASMSIA-CI:CW GAS MSIA (CIMB) STRCWARR TRADING/SERVICES 0.300
5209CK GASMSIA-CK GASMSIA-CK:CW GAS MSIA(CIMB) STRCWARR TRADING/SERVICES 0.445
5209CL GASMSIA-CL GASMSIA-CL:CW GAS MSIA (AM) STRCWARR TRADING/SERVICES 0.150
5209CM GASMSIA-CM GASMSIA-CM:CW GAS MSIA(CIMB) STRCWARR TRADING/SERVICES 0.230
5209CN GASMSIA-CN GASMSIA-CN:CW GAS MSIA(MIBB) STRCWARR TRADING/SERVICES 0.095
5210 ARMADA BUMI ARMADA BERHAD MAIN MARKET TRADING/SERVICES 4.030
5210CQ ARMADA-CQ ARMADA-CQ:CW BUMI ARMADA(CIMB) STRCWARR TRADING/SERVICES 0.105
5210CR ARMADA-CR ARMADA-CR:CW BUMI ARMADA-MIBB STRCWARR TRADING/SERVICES 0.090
5211 SUNWAY SUNWAY BERHAD MAIN MARKET PROPERTY 2.720
5211CF SUNWAY-CF SUNWAY-CF:CW SUNWAY BHD (C) STRCWARR PROPERTY 0.340
5211CG SUNWAY-CG SUNWAY-CG:CW SUNWAY BHD (CIMB) STRCWARR PROPERTY 0.015
5211CH SUNWAY-CH SUNWAY-CH:CW SUNWAY BHD (MIBB) STRCWARR PROPERTY 0.120
5211WA SUNWAY-WA SUNWAY BERHAD-WA 2011/2016 MAIN MARKET PROPERTY 0.620
5212 PAVREIT PAVILION REAL ESTATE INV TRUST MAIN MARKET REITS 1.280
5213 SNTORIA SENTORIA GROUP BERHAD MAIN MARKET PROPERTY 0.675
5214 CSL CHINA STATIONERY LIMITED MAIN MARKET CONSUMER PRODUCTS 0.200
5214WA CSL-WA CHINA STATIONERY-WARRANT 12/17 MAIN MARKET CONSUMER PRODUCTS 0.045
5215 IJMLAND IJM LAND BERHAD MAIN MARKET PROPERTY 2.550
5215CF IJMLAND-CF IJMLAND-CF:CW IJM LAND(CIMB) STRCWARR PROPERTY 0.085
5216 DSONIC DATASONIC GROUP BERHAD MAIN MARKET TRADING/SERVICES 2.190
5218 SKPETRO SAPURAKENCANA PETROLEUM BHD MAIN MARKET TRADING/SERVICES 4.900
5218CL SKPETRO-CL SKPETRO-CL:CW SAPURAKENCANA-AM STRCWARR TRADING/SERVICES 0.330
5218CM SKPETRO-CM SKPETRO-CM:CW SAPURAKENCANA(C) STRCWARR TRADING/SERVICES 0.660
5218CN SKPETRO-CN SKPETRO-CN:CW SAPURAKENCANA-AM STRCWARR TRADING/SERVICES 0.195
5218CO SKPETRO-CO SKPETRO-CO:CW SAPURAKENCANA(K) STRCWARR TRADING/SERVICES 0.265
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
5218CP SKPETRO-CP SKPETRO-CP:CW SAPURAKENCANA(C) STRCWARR TRADING/SERVICES 0.430
5218CQ SKPETRO-CQ SKPETRO-CQ:CW SAPURAKENCANA(R) STRCWARR TRADING/SERVICES 0.220
5218CR SKPETRO-CR SKPETRO-CR:CW SAPURAKENCANA(R) STRCWARR TRADING/SERVICES 0.385
5218CS SKPETRO-CS SKPETRO-CS:CW SAPURAKEN (RHB) STRCWARR TRADING/SERVICES 0.250
5218HA SKPETRO-HA SKPETRO-HA:PW SAPURAKEN(RHB) STRCWARR TRADING/SERVICES 0.075
5219 PESTECH PESTECH INTERNATIONAL BERHAD MAIN MARKET TRADING/SERVICES 3.050
5220 GLOTEC GLOBALTEC FORMATION BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.075
5222 FGV FELDA GLOBAL VENTURES HLDG BHD MAIN MARKET PLANTATION 4.490
5222CP FGV-CP FGV-CP:CW FELDA GLOBAL VENT(C) STRCWARR PLANTATION 0.080
5222CQ FGV-CQ FGV-CQ:CW FELDA GLOBAL VENT-AM STRCWARR PLANTATION 0.060
5222CR FGV-CR FGV-CR:CW FELDA GLOBAL VENT(K) STRCWARR PLANTATION 0.090
5222CS FGV-CS FGV-CS:CW FELDA GLOBAL VENT(C) STRCWARR PLANTATION 0.160
5223 MENTIGA MENTIGA CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.850
5225 IHH IHH HEALTHCARE BERHAD MAIN MARKET TRADING/SERVICES 3.860
5225CQ IHH-CQ IHH-CQ:CW IHH HEALTHCARE (C) STRCWARR TRADING/SERVICES 0.405
5225CR IHH-CR IHH-CR:CW IHH HEALTHCARE (C) STRCWARR TRADING/SERVICES 0.070
5226 GBGAQRS GABUNGAN AQRS BERHAD MAIN MARKET CONSTRUCTION 1.060
5226WA GBGAQRS-WA GABUNGAN AQRS - WARRANTS A MAIN MARKET CONSTRUCTION 0.220
5227 IGBREIT IGB REAL ESTATE INV TRUST MAIN MARKET REITS 1.190
5228 ELKDESA ELK-DESA RESOURCES BERHAD MAIN MARKET FINANCE 1.530
5229 CAP CHINA AUTOMOBILE PARTS HLD LTD MAIN MARKET INDUSTRIAL PRODUCTS 0.375
5230 TUNEINS TUNE INS HOLDINGS BERHAD MAIN MARKET FINANCE 1.950
5230CA TUNEINS-CA TUNEINS-CA:CW TUNE HLDGS(C) STRCWARR FINANCE 0.090
5230CB TUNEINS-CB TUNEINS-CB:CW TUNE INS HLD-MIB STRCWARR FINANCE 0.070
5231 PELIKAN PELIKAN INT.CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 0.620
5232 LEONFB LEON FUAT BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.470
5234 CLIQ CLIQ ENERGY BERHAD MAIN MARKET SPAC 0.675
5234WA CLIQ-WA CLIQ ENERGY BERHAD-WA 13/16 MAIN MARKET SPAC 0.375
5235SS KLCC KLCC PROP&REITS-STAPLED SEC MAIN MARKET REITS 5.850
5236 MATRIX MATRIX CONCEPTS HOLDINGS BHD MAIN MARKET PROPERTY 3.410
5237 MPHBCAP MPHB Capital Berhad MAIN MARKET FINANCE 1.680
5238 AAX AIRASIA X BERHAD MAIN MARKET TRADING/SERVICES 0.995
5238CA AAX-CA AAX-CA : CW AIRASIA X BHD (AM) STRCWARR TRADING/SERVICES 0.045
5238CB AAX-CB AAX-CB : CW AIRASIA X BHD (AM) STRCWARR TRADING/SERVICES 0.045
5238CC AAX-CC AAX-CC : CW AIRASIA X BHD (AM) STRCWARR TRADING/SERVICES 0.150
5238CD AAX-CD AAX-CD : CW AIRASIA X BHD (AM) STRCWARR TRADING/SERVICES 0.015
5238CE AAX-CE AAX-CE : CW AIRASIA X BHD(C) STRCWARR TRADING/SERVICES 0.030
5238CF AAX-CF AAX-CF:CW AIRASIA X BHD(C) STRCWARR TRADING/SERVICES 0.020
5238CG AAX-CG AAX-CG : CW AIRASIA X BHD(C) STRCWARR TRADING/SERVICES 0.015
5238CH AAX-CH AAX-CH:CW AIRASIA X BHD (RHB) STRCWARR TRADING/SERVICES 0.010
5238CI AAX-CI AAX-CI: CW AIRASIA X BHD (RHB) STRCWARR TRADING/SERVICES 0.025
5238CJ AAX-CJ AAX-CJ: CW AIRASIA X BHD (RHB) STRCWARR TRADING/SERVICES 0.085
5239 TITIJYA TITIJAYA LAND BERHAD MAIN MARKET PROPERTY 1.510
5241 SONA SONA PETROLEUM BERHAD MAIN MARKET SPAC 0.445
5241WA SONA-WA SONA PETROLEUM -WARR A 13/18 MAIN MARKET SPAC 0.260
5242 SOLID SOLID AUTOMOTIVE BHD MAIN MARKET TRADING/SERVICES 0.720
5243 UMWOG UMW OIL & GAS CORPORATION BHD MAIN MARKET TRADING/SERVICES 4.010
5243CA UMWOG-CA UMWOG-CA:CW UMW O&G (RHB) STRCWARR TRADING/SERVICES 0.300
5243CB UMWOG-CB UMWOG-CB:CW UMW O&G (RHB) STRCWARR TRADING/SERVICES 0.320
5243CC UMWOG-CC UMWOG-CC:CW UMW OIL & GAS (AM) STRCWARR TRADING/SERVICES 0.355
5243CD UMWOG-CD UMWOG-CD:CW UMW OIL & GAS (AM) STRCWARR TRADING/SERVICES 0.150
5243CE UMWOG-CE UMWOG-CE:CW UMW OIL & GAS (AM) STRCWARR TRADING/SERVICES 0.215
5243CF UMWOG-CF UMWOG-CF:CW UMW OIL & GAS (AM) STRCWARR TRADING/SERVICES 0.315
5243CG UMWOG-CG UMWOG-CG:CW UMW OIL & GAS-CIMB STRCWARR TRADING/SERVICES 0.555
5243CH UMWOG-CH UMWOG-CH:CW UMW OIL & GAS-CIMB STRCWARR TRADING/SERVICES 0.280
5243CI UMWOG-CI UMWOG-CI:CW UMW OIL & GAS-CIMB STRCWARR TRADING/SERVICES 0.395
5243CJ UMWOG-CJ UMWOG-CJ:CW UMWOG CORP (MIBB) STRCWARR TRADING/SERVICES 0.150
5243CK UMWOG-CK UMWOG-CK:CW UMW O&G (MIBB) STRCWARR TRADING/SERVICES 0.285
5243CL UMWOG-CL UMWOG-CL:CW UMWOG CORP (MIBB) STRCWARR TRADING/SERVICES 0.215
5245 CARING CARING PHARMACY GROUP BERHAD MAIN MARKET TRADING/SERVICES 1.970
5246 WPRTS WESTPORTS HOLDINGS BERHAD MAIN MARKET TRADING/SERVICES 2.530
5246CA WPRTS-CA WPRTS-CA:CW WESTPORTS (RHB) STRCWARR TRADING/SERVICES 0.105
5246CB WPRTS-CB WPRTS-CB:CW WESTPORTS (RHB) STRCWARR TRADING/SERVICES 0.070
5246CC WPRTS-CC WPRTS-CC : CW WESTPORTS (CIMB) STRCWARR TRADING/SERVICES 0.185
5246CD WPRTS-CD WPRTS-CD : CW WESTPORTS (CIMB) STRCWARR TRADING/SERVICES 0.150
5246CE WPRTS-CE WPRTS-CE : CW WESTPORTS (CIMB) STRCWARR TRADING/SERVICES 0.110
5247 KAREX KAREX BERHAD MAIN MARKET CONSUMER PRODUCTS 4.170
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
5248 BJAUTO BERJAYA AUTO BERHAD MAIN MARKET TRADING/SERVICES 1.650
5258 BIMB BIMB HOLDINGS BHD MAIN MARKET FINANCE 4.540
5258CM BIMB-CM BIMB-CM: CW BIMB HLDGS BHD (C) STRCWARR FINANCE 0.440
5258CN BIMB-CN BIMB-CN: CW BIMB HLDGS BHD-AM STRCWARR FINANCE 0.215
5258CO BIMB-CO BIMB-CO:CW BIMB HOLDINGS BHD-C STRCWARR FINANCE 0.215
5258CP BIMB-CP BIMB-CP: CW BIMB HLDGS-MIBB STRCWARR FINANCE 0.050
5258CQ BIMB-CQ BIMB-CQ:CW BIMB BHD (CIMB) STRCWARR FINANCE 0.120
5258WA BIMB-WA BIMB HOLDINGS BERHAD-WA 13/23 MAIN MARKET FINANCE 0.820
5274 HLCAP HONG LEONG CAPITAL BERHAD MAIN MARKET FINANCE 9.800
5347 TENAGA TENAGA NASIONAL BHD MAIN MARKET TRADING/SERVICES 11.380
5347C2 TENAGA-C2 TENAGA-C2:CW TENAGA NAS-CIMB STRCWARR TRADING/SERVICES 0.790
5347C3 TENAGA-C3 TENAGA-C3:CW TENAGA NAS(CIMB) STRCWARR TRADING/SERVICES 0.960
5347C4 TENAGA-C4 TENAGA-C4:CW TENAGA NAS BHD(C) STRCWARR TRADING/SERVICES 0.730
5347C5 TENAGA-C5 TENAGA-C5: CW TENAGA NAS -CIMB STRCWARR TRADING/SERVICES 0.440
5347C6 TENAGA-C6 TENAGA-C6: CW TENAGA NAS-KIBB STRCWARR TRADING/SERVICES 0.195
5347C7 TENAGA-C7 TENAGA-C7:CW TENAGA NASIONAL BERHAD (RHB STRCWARR TRADING/SERVICES 0.130
5355 DAIMAN DAIMAN DEVELOPMENT BHD MAIN MARKET PROPERTY 3.090
5371 KIMHIN KIM HIN INDUSTRY BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.260
5398 GAMUDA GAMUDA BHD MAIN MARKET CONSTRUCTION 4.800
539810 GAMUDA-C10 GAMUDA-C10: CW GAMUDA BERHAD (AM) STRCWARR CONSTRUCTION 0.110
5398C5 GAMUDA-C5 GAMUDA-C5:CW GAMUDA BHD (CIMB) STRCWARR CONSTRUCTION 0.355
5398C6 GAMUDA-C6 GAMUDA-C6:CW GAMUDA BHD (AM) STRCWARR CONSTRUCTION 0.240
5398C7 GAMUDA-C7 GAMUDA-C7:CW GAMUDA BHD (CIMB) STRCWARR CONSTRUCTION 0.325
5398C8 GAMUDA-C8 GAMUDA-C8:CW GAMUDA BHD (CIMB) STRCWARR CONSTRUCTION 0.070
5398C9 GAMUDA-C9 GAMUDA-C9: CW GAMUDA (MIBB) STRCWARR CONSTRUCTION 0.105
5398HB GAMUDA-HB GAMUDA-HB: PW GAMUDA BHD (AM) STRCWARR CONSTRUCTION 0.005
5398WD GAMUDA-WD GAMUDA BERHAD-WARRANTS 10/15 MAIN MARKET CONSTRUCTION 2.070
5401 TROP TROPICANA CORPORATION BERHAD MAIN MARKET PROPERTY 1.220
5401CA TROP-CA TROP-CA: CW TROPICANA CORP (C) STRCWARR PROPERTY 0.015
5401CB TROP-CB TROP-CB:CW TROPICANA BHD (RHB) STRCWARR PROPERTY 0.015
5401CC TROP-CC TROP-CC:CW TROPICANA BHD (AM) STRCWARR PROPERTY 0.020
5401CD TROP-CD TROP-CD:CW TROPICANA (CIMB) STRCWARR PROPERTY 0.045
5401WA TROP-WA TROPICANA CORP BHD-WA 09/19 MAIN MARKET PROPERTY 0.570
5436 PERSTIM PSAHAAN SADUR TIMAH MSIA MAIN MARKET INDUSTRIAL PRODUCTS 3.940
5509 NCB NCB HOLDINGS BHD MAIN MARKET TRADING/SERVICES 3.500
5509CA NCB-CA NCB-CA:CW NCB HLDGS (AM) STRCWARR TRADING/SERVICES 0.060
5517 SHANG SHANGRI-LA HOTELS (M) BHD MAIN MARKET HOTEL 6.760
5533 OCB OCB BHD MAIN MARKET TRADING/SERVICES 0.640
5568 APB APB RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.000
5576 MINHO MINHO (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.710
5584 YEELEE YEE LEE CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 1.260
5592 GCE GRAND CENTRAL ENTERPRISES BHD MAIN MARKET HOTEL 0.925
5606 GOLDIS GOLDIS BHD MAIN MARKET CONSUMER PRODUCTS 2.040
5614 ILB INTEGRATED LOGISTICS BHD MAIN MARKET TRADING/SERVICES 0.755
5622 TRIPLC TRIPLC BHD MAIN MARKET CONSTRUCTION 1.110
5649 GPHAROS GOLDEN PHAROS BHD MAIN MARKET CONSUMER PRODUCTS 0.285
5657 PARKSON PARKSON HOLDINGS BHD MAIN MARKET TRADING/SERVICES 2.750
5657CI PARKSON-CI PARKSON-CI:CW PARKSON HLDS-AM STRCWARR TRADING/SERVICES 0.005
5657CJ PARKSON-CJ PARKSON-CJ:CW PARKSON HLDS(C) STRCWARR TRADING/SERVICES 0.005
5657CK PARKSON-CK PARKSON-CK:CW PARKSON HLDS (C) STRCWARR TRADING/SERVICES 0.030
5665 SSTEEL SOUTHERN STEEL BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.400
5673 IPMUDA IPMUDA BHD MAIN MARKET TRADING/SERVICES 0.730
5681 PETDAG PETRONAS DAGANGAN BHD MAIN MARKET TRADING/SERVICES 31.440
5681CG PETDAG-CG PETDAG-CG: CW PETRONAS DAG (C) STRCWARR TRADING/SERVICES 0.370
5681CH PETDAG-CH PETDAG-CH:CW PETRONAS DAG-MIBB STRCWARR TRADING/SERVICES 0.150
5681CI PETDAG-CI PETDAG-CI: CW PETRONAS DAG (C) STRCWARR TRADING/SERVICES 0.285
5681HA PETDAG-HA PETDAG-HA:PW PETRONAS DAG-MIBB STRCWARR TRADING/SERVICES 0.040
5703 MUHIBAH MUHIBBAH ENGINEERING (M) BHD MAIN MARKET CONSTRUCTION 2.280
5711 TSTORE THE STORE CORPORATION BHD MAIN MARKET TRADING/SERVICES 2.250
5738 CHHB COUNTRY HEIGHTS HOLDINGS BHD MAIN MARKET PROPERTY 1.310
5754 UTUSAN UTUSAN MELAYU (M) BHD MAIN MARKET TRADING/SERVICES 0.600
5789 LBS LBS BINA GROUP BHD MAIN MARKET PROPERTY 1.560
5789WA LBS-WA LBS BINA GROUP BHD 08/18-WA MAIN MARKET PROPERTY 0.655
5797 CHOOBEE CHOO BEE METAL INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.570
5819 HLBANK HONG LEONG BANK BHD MAIN MARKET FINANCE 14.400
5819CI HLBANK-CI HLBANK-CI:CW HONG LEONG BANK-C STRCWARR FINANCE 0.155
5819CJ HLBANK-CJ HLBANK-CJ:CW HONG LEONG BANK BERHAD(RHB) STRCWARR FINANCE 0.135
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
5827 OIB ORIENTAL INTEREST BHD MAIN MARKET PROPERTY 2.520
5835 DOLMITE DOLOMITE CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.315
5835PA DOLMITE-PA DOLOMITE CORP BHD - RCPS 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.380
5835WC DOLMITE-WC DOLOMITE CORP BHD - WARR 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.150
5843 KPS KUMPULAN PERANGSANG SELANGOR MAIN MARKET TRADING/SERVICES 1.920
5878 KPJ KPJ HEALTHCARE BHD MAIN MARKET TRADING/SERVICES 3.880
5878CK KPJ-CK KPJ-CK:CW KPJ HEALTHCARE (AM) STRCWARR TRADING/SERVICES 0.030
5878CL KPJ-CL KPJ-CL:CW KPJ HEALTCARE BHD(C) STRCWARR TRADING/SERVICES 0.075
5878CM KPJ-CM KPJ-CM:CW KPJ HEALTHCARE(CIMB) STRCWARR TRADING/SERVICES 0.115
5878OR KPJ-OR KPJ HEALTHCARE BHD-ORDINARY RIGHTS MAIN MARKET TRADING/SERVICES 2.060
5878WA KPJ-WA KPJ HEALTHCARE BHD-WA MAIN MARKET TRADING/SERVICES 2.750
5886 MINTYE MINTYE INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 1.420
5908 DKSH DKSH HOLDINGS(M)BHD MAIN MARKET TRADING/SERVICES 6.450
5916 MSC MALAYSIA SMELTING CORPORATION MAIN MARKET INDUSTRIAL PRODUCTS 2.730
5924 MTDACPI MTD ACPI ENGINEERING BHD MAIN MARKET CONSTRUCTION 0.450
5932 BPURI BINA PURI HOLDINGS BHD MAIN MARKET CONSTRUCTION 0.720
5959 A&M A & M REALTY BHD MAIN MARKET PROPERTY 0.975
5983 MBMR MBM RESOURCES BHD MAIN MARKET TRADING/SERVICES 3.210
5983CC MBMR-CC MBMR-CC:CW MBM RESOURCES-CIMB STRCWARR TRADING/SERVICES 0.050
5983CD MBMR-CD MBMR-CD:CW MBM RESOURCES-MIBB STRCWARR TRADING/SERVICES 0.150
5983WA MBMR-WA MBM RESOURCES BERHAD-WA 12/17 MAIN MARKET TRADING/SERVICES 0.555
6009 P&O PACIFIC & ORIENT BHD MAIN MARKET FINANCE 1.430
6012 MAXIS MAXIS BERHAD MAIN MARKET TRADING/SERVICES 7.270
6012CJ MAXIS-CJ MAXIS-CJ:CW MAXIS BHD (CIMB) STRCWARR TRADING/SERVICES 0.195
6012CK MAXIS-CK MAXIS-CK: CW MAXIS BHD (CIMB) STRCWARR TRADING/SERVICES 0.100
6012CL MAXIS-CL MAXIS-CL: CW MAXIS BERHAD (AM) STRCWARR TRADING/SERVICES 0.150
6017 SHL SHL CONSOLIDATED BHD MAIN MARKET PROPERTY 2.070
6025 BJMEDIA BERJAYA MEDIA BHD MAIN MARKET TRADING/SERVICES 0.500
6025WA BJMEDIA-WA BERJAYA MEDIA-WARRANTS 06/16 MAIN MARKET TRADING/SERVICES 0.110
6033 PETGAS PETRONAS GAS BHD MAIN MARKET INDUSTRIAL PRODUCTS 24.280
6033CI PETGAS-CI PETGAS-CI:CW PETRONAS GAS-MIBB STRCWARR INDUSTRIAL PRODUCTS 0.300
6033CJ PETGAS-CJ PETGAS-CJ :CW PETRONAS GAS (C) STRCWARR INDUSTRIAL PRODUCTS 0.250
6033HA PETGAS-HA PETGAS-HA:PW PETRONAS GAS-MIBB STRCWARR INDUSTRIAL PRODUCTS 0.060
6041 FARLIM FARLIM GROUP (M) BHD MAIN MARKET PROPERTY 0.560
6068 PCCS PCCS GROUP BHD MAIN MARKET CONSUMER PRODUCTS 0.520
6076 ENCORP ENCORP BHD MAIN MARKET PROPERTY 0.990
6076LA ENCORP-LA ENCORP BHD-RCSLS 11/16 LOANS PROPERTY 1.040
6076WA ENCORP-WA ENCORP BHD - WARRANTS 11/16 MAIN MARKET PROPERTY 0.330
6084 STAR STAR PUBLICATIONS (M) BHD MAIN MARKET TRADING/SERVICES 2.230
6084CA STAR-CA STAR-CA:CW STAR PUBLICN (M)-AM STRCWARR TRADING/SERVICES 0.020
6084CB STAR-CB STAR-CB:CW STAR PUBLICN(M)-CIM STRCWARR TRADING/SERVICES 0.025
6084CC STAR-CC STAR-CC:CW STAR MYS BHD (CIMB) STRCWARR TRADING/SERVICES 0.070
6114 MKH MKH BERHAD MAIN MARKET PROPERTY 2.690
6114WB MKH-WB MKH BERHAD-WB 13/17 MAIN MARKET PROPERTY 0.915
6139 TAKAFUL SYARIKAT TAKAFUL MALAYSIA BHD MAIN MARKET FINANCE 10.300
6149 METROD METROD HOLDINGS BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.830
6157 KONSORT KONSORTIUM LOGISTIK BHD MAIN MARKET TRADING/SERVICES 1.540
6173 BDB BINA DARULAMAN BHD MAIN MARKET CONSTRUCTION 1.700
6181 MALTON MALTON BHD MAIN MARKET PROPERTY 0.825
6181LA MALTON-LA MALTON BHD-RCSLS 11/18 LOANS PROPERTY 1.010
6181WB MALTON-WB MALTON BHD-WARRANTS 11/18 MAIN MARKET PROPERTY 0.380
6203 KHEESAN KHEE SAN BHD MAIN MARKET CONSUMER PRODUCTS 0.510
6211 KIALIM KIA LIM BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.360
6211WA KIALIM-WA KIA LIM BHD-WARRANTS MAIN MARKET INDUSTRIAL PRODUCTS 0.120
6238 HSL HOCK SENG LEE BHD MAIN MARKET CONSTRUCTION 1.870
6254 PDZ PDZ HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.075
6262 INNO INNOPRISE PLANTATIONS BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.450
6297 BOXPAK BOX-PAK (MALAYSIA) BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.250
6351 AMWAY AMWAY (M) HOLDINGS BHD MAIN MARKET TRADING/SERVICES 12.000
6351CA AMWAY-CA AMWAY-CA: CW AMWAY (M) HLD(AM) STRCWARR TRADING/SERVICES 0.080
6378 TEKALA TEKALA CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.330
6399 ASTRO ASTRO MALAYSIA HOLDINGS BERHAD MAIN MARKET TRADING/SERVICES 3.000
6399CM ASTRO-CM ASTRO-CM:CW ASTRO MSIA HLD (C) STRCWARR TRADING/SERVICES 0.065
6399CN ASTRO-CN ASTRO-CN:CW ASTRO MSIA HLD-AM STRCWARR TRADING/SERVICES 0.150
6432 APOLLO APOLLO FOOD HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 4.700
6459 MNRB MNRB HOLDINGS BHD MAIN MARKET FINANCE 3.530
6483 KENANGA K & N KENANGA HOLDINGS BHD MAIN MARKET FINANCE 0.600
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
6491 KFIMA KUMPULAN FIMA BHD MAIN MARKET TRADING/SERVICES 1.930
6505 DELLOYD DELLOYD VENTURES BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.280
6521 SURIA SURIA CAPITAL HOLDINGS BHD MAIN MARKET TRADING/SERVICES 2.650
6548 MPCORP MALAYSIA PACIFIC CORP BHD MAIN MARKET PROPERTY 0.385
6548WB MPCORP-WB MALAYSIA PACIFIC CORP-WAR10/15 MAIN MARKET PROPERTY 0.095
6556 ANNJOO ANN JOO RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.050
6572 KWANTAS KWANTAS CORPORATION BHD MAIN MARKET PLANTATION 2.060
6599 AEON AEON CO. (M) BHD MAIN MARKET TRADING/SERVICES 14.000
6599CB AEON-CB AEON-CB: CW AEON CO.(M) BHD-AM STRCWARR TRADING/SERVICES 0.040
6602 BCB BCB BHD MAIN MARKET PROPERTY 0.680
6637 PNEPCB PNE PCB BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.425
6645 LITRAK LINGKARAN TRANS KOTA HOLDINGS MAIN MARKET INFRASTRUCTURE PROJECT COS. 4.370
6661 OSKPROP OSK PROPERTY HOLDINGS BHD MAIN MARKET PROPERTY 1.350
6661WC OSKPROP-WC OSK PROPERTY HLD BHD-WC 12/17 MAIN MARKET PROPERTY 0.370
6688 HDBS HWANG-DBS (M) BHD MAIN MARKET FINANCE 4.250
6718 CRESNDO CRESCENDO CORPORATION BHD MAIN MARKET PROPERTY 3.200
6718LB CRESNDO-LB CRESCENDO CORP - ICULS 09/16 LOANS PROPERTY 3.110
6718WA CRESNDO-WA CRESCENDO CORP-WARRANTS 09/14 MAIN MARKET PROPERTY 1.890
6742 YTLPOWR YTL POWER INTERNATIONAL BHD MAIN MARKET INFRASTRUCTURE PROJECT COS. 1.890
6742CI YTLPOWR-CI YTLPOWR-CI:CW YTL POWER (C) STRCWARR INFRASTRUCTURE PROJECT COS. 0.310
6742CJ YTLPOWR-CJ YTLPOWR-CJ:CW YTL POWER (C) STRCWARR INFRASTRUCTURE PROJECT COS. 0.235
6742CK YTLPOWR-CK YTLPOWR-CK:CW YTL POWER (RHB) STRCWARR INFRASTRUCTURE PROJECT COS. 0.145
6742WB YTLPOWR-WB YTL POWER INT BHD 08/18-WB MAIN MARKET INFRASTRUCTURE PROJECT COS. 0.680
6769 KELADI KELADI MAJU BHD MAIN MARKET PROPERTY 0.250
6807 PUNCAK PUNCAK NIAGA HOLDINGS BHD MAIN MARKET INFRASTRUCTURE PROJECT COS. 3.250
6807CA PUNCAK-CA PUNCAK-CA:CW PUNCAK NIAGA HOLDINGS BHD(R STRCWARR INFRASTRUCTURE PROJECT COS. 0.120
6807WB PUNCAK-WB PUNCAK NIAGA HLD BHD-WB 13/18 MAIN MARKET INFRASTRUCTURE PROJECT COS. 2.380
6815 EUPE EUPE CORPORATION BHD MAIN MARKET PROPERTY 0.730
6866 BERNAS PADIBERAS NASIONAL BHD MAIN MARKET CONSUMER PRODUCTS 3.510
6874 KUB KUB MALAYSIA BHD MAIN MARKET TRADING/SERVICES 0.405
6888 AXIATA AXIATA GROUP BERHAD MAIN MARKET TRADING/SERVICES 6.900
6888CU AXIATA-CU AXIATA-CU:CW AXIATA GRP BHD(C) STRCWARR TRADING/SERVICES 0.185
6888CW AXIATA-CW AXIATA-CW:CW AXIATA GROUP(C) STRCWARR TRADING/SERVICES 0.125
6888CX AXIATA-CX AXIATA-CX: CW AXIATA GROUP BERHAD (AM) STRCWARR TRADING/SERVICES 0.120
6904 SUBUR SUBUR TIASA HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.030
6912 PASDEC PASDEC HOLDINGS BHD MAIN MARKET PROPERTY 0.410
6939 FIAMMA FIAMMA HOLDINGS BHD MAIN MARKET TRADING/SERVICES 1.830
6939WB FIAMMA-WB FIAMMA HLDGS BHD-WARRANTS08/18 MAIN MARKET TRADING/SERVICES 0.700
6947 DIGI DIGI.COM BHD MAIN MARKET INFRASTRUCTURE PROJECT COS. 4.960
6947CS DIGI-CS DIGI-CS:CW DIGI.COM BHD (CIMB) STRCWARR INFRASTRUCTURE PROJECT COS. 0.135
6947CT DIGI-CT DIGI-CT:CW DIGI.COM BHD (CIMB) STRCWARR INFRASTRUCTURE PROJECT COS. 0.150
6947CU DIGI-CU DIGI-CU: CW DIGI.COM BHD (AM) STRCWARR INFRASTRUCTURE PROJECT COS. 0.115
6947CV DIGI-CV DIGI-CV:CW DIGI.COM BHD (RHB) STRCWARR INFRASTRUCTURE PROJECT COS. 0.150
6963 VS V.S INDUSTRY BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.400
6971 KOBAY KOBAY TECHNOLOGY BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.795
6998 BINTAI BINTAI KINDEN CORPORATION BHD MAIN MARKET TRADING/SERVICES 0.305
7002 NAKA NAKAMICHI CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.125
7003 Y&G Y&G CORPORATION BHD MAIN MARKET PROPERTY 0.845
7004 MULTICO MULTI-CODE ELECTRONICS INDS MAIN MARKET INDUSTRIAL PRODUCTS 1.600
7005 BIG B.I.G. INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.340
7006 LATITUD LATITUDE TREE HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 2.080
7007 ARK ARK RESOURCES BHD MAIN MARKET CONSTRUCTION 0.280
7007WB ARK-WB ARK RESOURCES BHD-WARR 11/21 MAIN MARKET CONSTRUCTION 0.030
7010 HOOVER GRAND HOOVER BHD MAIN MARKET PROPERTY 0.310
7013 HUBLINE HUBLINE BHD MAIN MARKET TRADING/SERVICES 0.055
7013WA HUBLINE-WA HUBLINE BHD- WARRANT 2009/2019 MAIN MARKET TRADING/SERVICES 0.020
7014 YLI YLI HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.720
7016 CHUAN CHUAN HUAT RESOURCES BHD MAIN MARKET TRADING/SERVICES 0.445
7016WB CHUAN-WB CHUAN HUAT RESC-WARR 2011/2016 MAIN MARKET TRADING/SERVICES 0.295
7017 KOMARK KOMARKCORP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.610
7018 CME CME GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.060
7020 YKGI YKGI HOLDINGS BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.375
7020WB YKGI-WB YKGI HOLDINGS BHD - WB 13/20 MAIN MARKET INDUSTRIAL PRODUCTS 0.085
7022 GTRONIC GLOBETRONICS TECHNOLOGY BHD MAIN MARKET TECHNOLOGY 3.170
7023 BGYEAR BINA GOODYEAR BHD MAIN MARKET CONSTRUCTION 0.165
7025 WOODLAN WOODLANDOR HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.435
7027 PETONE PETROL ONE RESOURCES BHD MAIN MARKET TRADING/SERVICES 0.055
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
7028 ZECON ZECON BHD MAIN MARKET CONSTRUCTION 0.775
7028WA ZECON-WA ZECON BHD-WARRANTS 2007/2017 MAIN MARKET CONSTRUCTION 0.090
7029 MASTER MASTER-PACK GROUP BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.525
7031 AMTEL AMTEL HOLDINGS BHD MAIN MARKET TECHNOLOGY 0.680
7033 HIGHTEC KUMPULAN H&L HIGH-TECH BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.080
7034 TGUAN THONG GUAN INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.110
7035 CCK CCK CONSOLIDATED HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.855
7036 BORNOIL BORNEO OIL BHD MAIN MARKET TRADING/SERVICES 0.600
7036WB BORNOIL-WB BORNEO OIL BHD-WB MAIN MARKET TRADING/SERVICES 0.245
7042 PATIMAS PATIMAS COMPUTERS BHD MAIN MARKET TECHNOLOGY 0.010
7043 JMR JMR CONGLOMERATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.935
7044 AUTOAIR AUTOAIR HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.080
7045 SCOMIES SCOMI ENERGY SERVICES BHD MAIN MARKET TRADING/SERVICES 0.795
7047 FAJAR FAJARBARU BUILDER GRP BHD MAIN MARKET CONSTRUCTION 0.590
7048 ATLAN ATLAN HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 4.700
7050 WONG WONG ENGINEERING CORPORATION MAIN MARKET INDUSTRIAL PRODUCTS 0.545
7051 AMTEK AMTEK HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.235
7052 PADINI PADINI HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 1.810
7052CD PADINI-CD PADINI-CD:CW PADINI HLDGS-CIMB STRCWARR CONSUMER PRODUCTS 0.075
7053 SEEHUP SEE HUP CONSOLIDATED BHD MAIN MARKET TRADING/SERVICES 0.790
7053LA SEEHUP-LA SEE HUP CONS BHD - ICULS 12/17 LOANS TRADING/SERVICES 0.120
7053WA SEEHUP-WA SEE HUP CONS BHD - WA 12/17 MAIN MARKET TRADING/SERVICES 0.090
7054 AASIA ASTRAL ASIA BHD MAIN MARKET PLANTATION 1.120
7055 PLB PLB ENGINEERING BHD MAIN MARKET CONSTRUCTION 1.190
7059 METALR METAL RECLAMATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.670
7060 NHFATT NEW HOONG FATT HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 2.880
7061 ABRIC ABRIC BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.290
7061WB ABRIC-WB ABRIC BERHAD-WARR 2011/2016 MAIN MARKET INDUSTRIAL PRODUCTS 0.080
7062 KHIND KHIND HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 2.480
7066 YONGTAI YONG TAI BHD MAIN MARKET TRADING/SERVICES 0.900
7070 ASUPREM ASTRAL SUPREME BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.190
7070LA ASUPREM-LA ASTRAL SUPREME-ICULS 11/16 LOANS INDUSTRIAL PRODUCTS 0.155
7070WA ASUPREM-WA ASTRAL SUPREME-WARRANTS 11/16 MAIN MARKET INDUSTRIAL PRODUCTS 0.080
7070WB ASUPREM-WB ASTRAL SUPREME BHD-WA 13/18 MAIN MARKET INDUSTRIAL PRODUCTS 0.085
7071 TAKASO TAKASO RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.245
7071WB TAKASO-WB TAKASO RES BHD-WARR 11/16 MAIN MARKET CONSUMER PRODUCTS 0.115
7073 SEACERA SEACERA GROUP BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.960
7073WA SEACERA-WA SEACERA GROUP - WARRANTS 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.225
7075 MAEMODE MALAYSIAN AE MODELS HOLDINGS MAIN MARKET INDUSTRIAL PRODUCTS 0.090
7076 CBIP CB INDUSTRIAL PRODUCT HOLDING MAIN MARKET INDUSTRIAL PRODUCTS 3.210
7077 GSB GSB GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.085
7078 AZRB AHMAD ZAKI RESOURCES BHD MAIN MARKET CONSTRUCTION 0.915
7079 TIGER TIGER SYNERGY BERHAD MAIN MARKET PROPERTY 0.140
7079WA TIGER-WA TIGER SYNERGY BHD - WA 10/15 MAIN MARKET PROPERTY 0.085
7079WB TIGER-WB TIGER SYNERGY BERHAD - WARRANTS B 2013/2 MAIN MARKET PROPERTY 0.055
7080 PERMAJU PERMAJU INDUSTRIES BHD MAIN MARKET TRADING/SERVICES 0.295
7081 PHARMA PHARMANIAGA BHD MAIN MARKET TRADING/SERVICES 4.450
7082 SYF SYF RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.580
7083 ANALABS ANALABS RESOURCES BHD MAIN MARKET TRADING/SERVICES 1.740
7084 QL QL RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 4.070
7084CD QL-CD QL-CD:CW QL RESOURCES BHD(AM) STRCWARR CONSUMER PRODUCTS 0.320
7084CE QL-CE QL-CE:CW QL RESOURCES (CIMB) STRCWARR CONSUMER PRODUCTS 0.155
7085 LTKM LTKM BHD MAIN MARKET CONSUMER PRODUCTS 2.800
7086 ABLEGRP ABLEGROUP BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.130
7086WA ABLEGRP-WA ABLEGROUP BERHAD-WA 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.070
7087 MAGNI MAGNI-TECH INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 2.340
7088 POHUAT POH HUAT RESOURCES HOLDINGS MAIN MARKET CONSUMER PRODUCTS 1.000
7089 LIIHEN LII HEN INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 1.610
7090 AHEALTH APEX HEALTHCARE BHD MAIN MARKET CONSUMER PRODUCTS 4.500
7091 UNIMECH UNIMECH GROUP BHD MAIN MARKET TRADING/SERVICES 1.670
7091LA UNIMECH-LA UNIMECH GROUP BHD-ICULS13/18 LOANS TRADING/SERVICES 1.370
7091WA UNIMECH-WA UNIMECH GROUP BHD-WA13/18 MAIN MARKET TRADING/SERVICES 0.410
7094 EUROSP EUROSPAN HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.645
7095 PIE P.I.E. INDUSTRIAL BHD MAIN MARKET INDUSTRIAL PRODUCTS 6.960
7096 GPA GPA HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.080
7097 TAWIN TA WIN HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.320
7099 SMPC SMPC CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.975
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
7099LA SMPC-LA SMPC CORP - ICULS 12/22 LOANS INDUSTRIAL PRODUCTS 0.110
7099WB SMPC-WB SMPC CORP-WARRANTS 12/22 MAIN MARKET INDUSTRIAL PRODUCTS 0.200
7100 UCHITEC UCHI TECHNOLOGIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.370
7103 SPRITZR SPRITZER BHD MAIN MARKET CONSUMER PRODUCTS 1.770
7103WA SPRITZR-WA SPRITZER BHD - WARR 2011/2016 MAIN MARKET CONSUMER PRODUCTS 0.670
7105 GOLSTA GOLSTA SYNERGY BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.870
7106 SUPERMX SUPERMAX CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.770
7106CN SUPERMX-CN SUPERMX-CN:CW SUPERMAX CORP(C) STRCWARR INDUSTRIAL PRODUCTS 0.430
7106CO SUPERMX-CO SUPERMX-CO:CW SUPERMAX CORP(R) STRCWARR INDUSTRIAL PRODUCTS 0.320
7106CP SUPERMX-CP SUPERMX-CP:CW SUPERMAX CORP-M STRCWARR INDUSTRIAL PRODUCTS 0.220
7106CQ SUPERMX-CQ SUPERMX-CQ:CW SUPERMAX COR-AM STRCWARR INDUSTRIAL PRODUCTS 0.210
7106CR SUPERMX-CR SUPERMX-CR:CW SUPERMAX COR-C STRCWARR INDUSTRIAL PRODUCTS 0.195
7106CS SUPERMX-CS SUPERMX-CS:CW SUPERMAX COR-RHB STRCWARR INDUSTRIAL PRODUCTS 0.130
7106HA SUPERMX-HA SUPERMX-HA:PW SUPERMAX CORP-M STRCWARR INDUSTRIAL PRODUCTS 0.050
7107 OFI ORIENTAL FOOD INDUSTRIES HLDG MAIN MARKET CONSUMER PRODUCTS 2.300
7108 PERDANA PERDANA PETROLEUM BERHAD MAIN MARKET TRADING/SERVICES 1.590
7108WA PERDANA-WA PERDANA PETROLEUM BHD-WA 10/15 MAIN MARKET TRADING/SERVICES 0.870
7109 OCTAGON OCTAGON CONSOLIDATED BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.070
7110 HAISAN HAISAN RESOURCES BHD MAIN MARKET TRADING/SERVICES 0.065
7111 WEIDA WEIDA (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.700
7113 TOPGLOV TOP GLOVE CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 5.630
7113CP TOPGLOV-CP TOPGLOV-CP:CW TOP GLOVE (CIMB) STRCWARR INDUSTRIAL PRODUCTS 0.065
7113CQ TOPGLOV-CQ TOPGLOV-CQ :CW TOP GLOVE (C) STRCWARR INDUSTRIAL PRODUCTS 0.045
7114 DNONCE DNONCE TECHNOLOGY BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.300
7115 SKBSHUT SKB SHUTTERS CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.455
7117 CENTURY CENTURY LOGISTICS HOLDINGS BHD MAIN MARKET TRADING/SERVICES 2.060
7119 DEGEM DEGEM BHD MAIN MARKET CONSUMER PRODUCTS 0.850
7120 ACOSTEC ACOUSTECH BHD MAIN MARKET CONSUMER PRODUCTS 0.565
7121 XIANLNG XIAN LENG HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.200
7122 YFG YFG BERHAD MAIN MARKET TRADING/SERVICES 0.125
7122WA YFG-WA YFG BERHAD -WARR A 11/16 MAIN MARKET TRADING/SERVICES 0.055
7123 PWORTH PRICEWORTH INTERNATIONAL BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.230
7123WA PWORTH-WA PRICEWORTH INTL BHD - WA MAIN MARKET INDUSTRIAL PRODUCTS 0.055
7126 LONBISC LONDON BISCUITS BHD MAIN MARKET CONSUMER PRODUCTS 0.680
7128 CAMRES CAM RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.240
7129 ASIAFLE ASIA FILE CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 4.370
7130 KPOWER KUMPULAN POWERNET BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.240
7131 SUPPORT SUPPORTIVE INTERNATIONAL MAIN MARKET INDUSTRIAL PRODUCTS 0.575
7132 SMISCOR SMIS CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.700
7133 ULICORP UNITED U-LI CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.100
7134 PW PW CONSOLIDATED BHD MAIN MARKET CONSUMER PRODUCTS 0.840
7136 HIGH5 HIGH-5 CONGLOMERATE BERHAD MAIN MARKET CONSUMER PRODUCTS 0.110
7137 UMS UMS HOLDINGS BHD MAIN MARKET TRADING/SERVICES 2.390
7139 NICE NICHE CAPITAL EMAS HLDG BHD MAIN MARKET CONSUMER PRODUCTS 0.125
7139WA NICE-WA NICHE CAPITAL EMAS HLD-WA12/17 MAIN MARKET CONSUMER PRODUCTS 0.050
7140 OKA OKA CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.070
7141 HUATLAI HUAT LAI RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 2.000
7143 STONE STONE MASTER CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.670
7145 PSIPTEK PRINSIPTEK CORPORATION BHD MAIN MARKET CONSTRUCTION 0.295
7146 AEM AE MULTI HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.205
7148 CCMDBIO CCM DUOPHARMA BIOTECH BHD MAIN MARKET CONSUMER PRODUCTS 2.580
7149 ENGKAH ENG KAH CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 2.530
7149WA ENGKAH-WA ENG KAH CORP -WARRANTS 12/17 MAIN MARKET CONSUMER PRODUCTS 0.355
7152 JAYCORP JAYCORP BHD MAIN MARKET CONSUMER PRODUCTS 0.535
7153 KOSSAN KOSSAN RUBBER INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 4.320
7153CB KOSSAN-CB KOSSAN-CB:CW KOSSAN IND (AM) STRCWARR INDUSTRIAL PRODUCTS 0.365
7153CC KOSSAN-CC KOSSAN-CC:CW KOSSAN (MIBB) STRCWARR INDUSTRIAL PRODUCTS 0.375
7153CD KOSSAN-CD KOSSAN-CD: CW KOSSAN IND (AM) STRCWARR INDUSTRIAL PRODUCTS 0.175
7153HA KOSSAN-HA KOSSAN-HA:PW KOSSAN RUBBER-M STRCWARR INDUSTRIAL PRODUCTS 0.035
7154 CAELY CAELY HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.430
7155 SKPRES SKP RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.310
7155WA SKPRES-WA SKP RESOURCES-WARRANTS 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.060
7157 CYL CYL CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.510
7158 SCOMI SCOMI GROUP BHD MAIN MARKET TRADING/SERVICES 0.365
7160 PENTA PENTAMASTER CORPORATION BHD MAIN MARKET TECHNOLOGY 0.215
7161 FUTUTEC FUTUTECH BHD MAIN MARKET CONSTRUCTION 0.740
7161WA FUTUTEC-WA FUTUTECH BHD-WA MAIN MARKET CONSTRUCTION 0.160
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
7162 ASTINO ASTINO BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.220
7163 PJBUMI PJBUMI BHD MAIN MARKET TRADING/SERVICES 0.200
7164 KNM KNM GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.450
7164WA KNM-WA KNM GROUP BHD-WARRANTS 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.125
7165 PFCE PFCE BERHAD MAIN MARKET CONSUMER PRODUCTS 0.255
7167 JOHOTIN JOHORE TIN BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.670
7167WA JOHOTIN-WA JOHORE TIN BERHAD - WA 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.310
7168 FURNWEB FURNIWEB INDUSTRIAL PRODUCTS MAIN MARKET INDUSTRIAL PRODUCTS 0.880
7169 DOMINAN DOMINANT ENTERPRISE BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.000
7170 LFECORP LFE CORPORATION BHD MAIN MARKET TRADING/SERVICES 0.135
7171 CENBOND CENTURY BOND BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.550
7172 PMBTECH PMB TECHNOLOGY BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.670
7173 TOYOINK TOYO INK GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.690
7173WA TOYOINK-WA TOYOINK GROUP BHD - WA 13/18 MAIN MARKET INDUSTRIAL PRODUCTS 0.100
7174 CAB CAB CAKARAN CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 0.530
7176 TPC TPC PLUS BHD MAIN MARKET CONSUMER PRODUCTS 0.355
7178 YSPSAH Y.S.P.SOUTHEAST ASIA HOLDING MAIN MARKET CONSUMER PRODUCTS 1.340
7179 DBE D.B.E. GURNEY RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.070
7179WA DBE-WA D.B.E. GURNEY RES-WARR 11/16 MAIN MARKET CONSUMER PRODUCTS 0.030
7180 SERNKOU SERN KOU RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.195
7181 ATURMJU ATURMAJU RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.640
7182 KBB KBB RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.150
7182OR KBB-OR KBB RESOURCES BERHAD - ORDINARY RIGHTS MAIN MARKET CONSUMER PRODUCTS 0.010
7183 IRETEX IRE-TEX CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.730
7184 YEN YEN GLOBAL BERHAD MAIN MARKET CONSUMER PRODUCTS 0.260
7185 SAMUDRA KEJURUTERAAN SAMUDRA TIMUR BHD MAIN MARKET TRADING/SERVICES 0.345
7185WA SAMUDRA-WA KEJURUTERAAN SAMUDRA-WA 13/18 MAIN MARKET TRADING/SERVICES 0.140
7186 SWSCAP SWS CAPITAL BERHAD MAIN MARKET CONSUMER PRODUCTS 0.300
7186WA SWSCAP-WA SWS CAPITAL BERHAD-WARRANTS MAIN MARKET CONSUMER PRODUCTS 0.060
7187 BKOON BOON KOON GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.140
7187WA BKOON-WA BOON KOON GROUP BHD- WA 13/23 MAIN MARKET INDUSTRIAL PRODUCTS 0.065
7188 BTM BTM RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.240
7188WA BTM-WA BTM RESOURCES BHD-WARR 09/19 MAIN MARKET INDUSTRIAL PRODUCTS 0.070
7189 EKIB EMAS KIARA INDUSTRIES BHD MAIN MARKET TRADING/SERVICES 0.380
7190 PPG PELANGI PUBLISHING GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.520
7191 ADVENTA ADVENTA BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.080
7192 GOODWAY GOODWAY INTEGRATED INDUSTRIES MAIN MARKET INDUSTRIAL PRODUCTS 0.405
7193 BIOSIS BIOSIS GROUP BHD MAIN MARKET CONSUMER PRODUCTS 0.200
7193WA BIOSIS-WA BIOSIS GROUP WARRANTS 10/20 MAIN MARKET CONSUMER PRODUCTS 0.045
7195 COMCORP COMINTEL CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.175
7197 GESHEN GE-SHEN CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.330
7198 DPS DPS RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.085
7198WA DPS-WA DPS RESOURCES BHD-WA MAIN MARKET CONSUMER PRODUCTS 0.040
7199 KEINHIN KEIN HING INTERNATIONAL BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.355
7200 TEKSENG TEK SENG HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.290
7201 PICORP PROGRESSIVE IMPACT CORPORATION MAIN MARKET TRADING/SERVICES 0.170
7202 CSCENIC CLASSIC SCENIC BHD MAIN MARKET CONSUMER PRODUCTS 1.090
7203 WANGZNG WANG-ZHENG BHD MAIN MARKET CONSUMER PRODUCTS 0.450
7204 D&O D&O GREEN TECHNOLOGIES BERHAD MAIN MARKET TECHNOLOGY 0.345
7205 COCOLND COCOALAND HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 2.140
7206 THHEAVY TH HEAVY ENGINEERING BERHAD MAIN MARKET TRADING/SERVICES 0.880
7206WA THHEAVY-WA TH HEAVY ENGINEERING BERHAD-WA MAIN MARKET TRADING/SERVICES 0.445
7207 SUCCESS SUCCESS TRANSFORMER CORP BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.400
7208 EURO EURO HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.375
7209 CHEETAH CHEETAH HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.490
7210 FREIGHT FREIGHT MANAGEMENT HLDGS BHD MAIN MARKET TRADING/SERVICES 1.600
7210WA FREIGHT-WA FREIGHT MANAGMENT HLD-WA 12/17 MAIN MARKET TRADING/SERVICES 0.625
7211 TAFI TAFI INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 0.285
7212 DESTINI DESTINI BERHAD MAIN MARKET TRADING/SERVICES 0.430
7212WA DESTINI-WA DESTINI BHD - WA 2013/2016 MAIN MARKET TRADING/SERVICES 0.170
7213 HOVID HOVID BHD MAIN MARKET CONSUMER PRODUCTS 0.340
7213WB HOVID-WB HOVID BERHAD-WB 2013/2018 MAIN MARKET CONSUMER PRODUCTS 0.165
7214 ARANK A-RANK BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.435
7215 NIHSIN NI HSIN RESOURCES BHD MAIN MARKET CONSUMER PRODUCTS 0.165
7216 KAWAN KAWAN FOOD BHD MAIN MARKET CONSUMER PRODUCTS 1.390
7216WA KAWAN-WA KAWAN FOOD BHD-WARRANTS 11/16 MAIN MARKET CONSUMER PRODUCTS 0.285
7217 EMETALL EONMETALL GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.285
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
7218 TOCEAN TRANSOCEAN HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.320
7219 MINETEC MINETECH RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.175
7220 IRMGRP IRM GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.075
7221 BSLCORP BSL CORPORATION BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.280
7222 IMASPRO IMASPRO CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.200
7223 JADI JADI IMAGING HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.100
7223WA JADI-WA JADI IMAGING BHD-WA 2010/2015 MAIN MARKET INDUSTRIAL PRODUCTS 0.030
7225 PA P.A. RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.145
7225WA PA-WA P.A. RESOURCES BHD-WA 10/15 MAIN MARKET INDUSTRIAL PRODUCTS 0.050
7226 WATTA WATTA HOLDING BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.320
7227 UMSNGB UMS-NEIKEN GROUP BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.875
7228 TGOFFS TANJUNG OFFSHORE BHD MAIN MARKET TRADING/SERVICES 0.630
7228WA TGOFFS-WA TANJUNG OFFSHORE BHD-WARRANTS MAIN MARKET TRADING/SERVICES 0.350
7229 FAVCO FAVELLE FAVCO BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.150
7230 TOMEI TOMEI CONSOLIDATED BHD MAIN MARKET CONSUMER PRODUCTS 0.690
7231 WELLCAL WELLCALL HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.810
7232 RESINTC RESINTECH BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.280
7232WA RESINTC-WA RESINTECH BHD-WARR 2011/2016 MAIN MARKET INDUSTRIAL PRODUCTS 0.070
7233 DUFU DUFU TECHNOLOGY CORP. BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.200
7234 MESB MESB BHD MAIN MARKET TRADING/SERVICES 0.800
7235 SUPERLN SUPERLON HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.525
7236 HELP HELP INTERNATIONAL CORPORATION MAIN MARKET TRADING/SERVICES 2.510
7237 PWROOT POWER ROOT BERHAD MAIN MARKET CONSUMER PRODUCTS 1.980
7239 SCNWOLF SCANWOLF CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.310
7240 VOIR VOIR HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.490
7241 BHS BHS INDUSTRIES BHD MAIN MARKET TRADING/SERVICES 1.400
7242 GLOBALC GLOBAL CARRIERS BHD MAIN MARKET TRADING/SERVICES 0.045
7243 BIOOSMO BIO OSMO BHD MAIN MARKET CONSUMER PRODUCTS 0.185
7245 WZSATU WZ SATU BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.850
7246 SIGN SIGNATURE INTERNATIONAL BHD MAIN MARKET CONSUMER PRODUCTS 1.410
7247 SCGM SCGM BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.975
7248 SLP SLP RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.430
7249 EWEIN EWEIN BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.000
7249WA EWEIN-WA EWEIN BERHAD-WARRANTS 12/17 MAIN MARKET INDUSTRIAL PRODUCTS 0.325
7250 UZMA UZMA BHD MAIN MARKET TRADING/SERVICES 4.950
7251 BARAKAH BARAKAH OFFSHORE PETROLEUM BHD MAIN MARKET TRADING/SERVICES 1.530
7251LA BARAKAH-LA BARAKAH OFFSHORE - RCULS 13/18 LOANS TRADING/SERVICES 1.240
7252 TEOSENG TEO SENG CAPITAL BHD MAIN MARKET CONSUMER PRODUCTS 0.630
7253 HANDAL HANDAL RESOURCES BERHAD MAIN MARKET TRADING/SERVICES 0.450
7253WA HANDAL-WA HANDAL RESOURCES BHD-WA 11/16 MAIN MARKET TRADING/SERVICES 0.140
7277 DIALOG DIALOG GROUP BHD MAIN MARKET TRADING/SERVICES 3.580
7277CQ DIALOG-CQ DIALOG-CQ:CW DIALOG GRP (AM) STRCWARR TRADING/SERVICES 0.280
7277CR DIALOG-CR DIALOG-CR:CW DIALOG GRP(CIMB) STRCWARR TRADING/SERVICES 0.430
7277CS DIALOG-CS DIALOG-CS:CW DIALOG GROUP (AM) STRCWARR TRADING/SERVICES 0.150
7277CT DIALOG-CT DIALOG-CT:CW DIALOG GRP (RHB) STRCWARR TRADING/SERVICES 0.250
7277WA DIALOG-WA DIALOG GROUP BHD - WA 12/17 MAIN MARKET TRADING/SERVICES 1.120
7285 TOMYPAK TOMYPAK HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.410
7293 YINSON YINSON HOLDINGS BHD MAIN MARKET TRADING/SERVICES 6.740
7315 AHB AHB HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.200
7315WA AHB-WA AHB HOLDINGS BHD-WARRANTS MAIN MARKET TRADING/SERVICES 0.045
7323 KEN KEN HOLDINGS BHD MAIN MARKET PROPERTY 1.500
7366 SCOMIEN SCOMI ENGINEERING BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.380
7374 TIENWAH TIEN WAH PRESS HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.680
7382 GLBHD GOLDEN LAND BERHAD MAIN MARKET PLANTATION 1.060
7412 SHH SHH RESOURCES HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.480
7439 TECGUAN TECK GUAN PERDANA BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.900
7455 HEXAGON HEXAGON HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.040
7471 EDEN EDEN INC. BHD MAIN MARKET TRADING/SERVICES 0.320
7498 RALCO RALCO CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.450
7498WB RALCO-WB RALCO CORP BHD-WARRANTS 09/19 MAIN MARKET INDUSTRIAL PRODUCTS 0.120
7501 HARNLEN HARN LEN CORPORATION BHD MAIN MARKET PLANTATION 1.500
7528 DKLS DKLS INDUSTRIES BHD MAIN MARKET CONSTRUCTION 1.520
7544 QUALITY QUALITY CONCRETE HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.500
7579 AWC AWC BERHAD MAIN MARKET TRADING/SERVICES 0.275
7595 VINTAGE VTI VINTAGE BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.020
7609 AJIYA AJIYA BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.150
7617 MAGNA MAGNA PRIMA BHD MAIN MARKET PROPERTY 1.180
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
7668 HAIO HAI-O ENTERPRISE BHD MAIN MARKET TRADING/SERVICES 2.570
7676 GUNUNG GUNUNG CAPITAL BERHAD MAIN MARKET TRADING/SERVICES 0.850
7676WB GUNUNG-WB GUNUNG CAPITAL BHD-WB 10/20 MAIN MARKET TRADING/SERVICES 0.480
7692 WIDETEC WIDETECH (M) BHD MAIN MARKET TRADING/SERVICES 0.420
7722 ASIABRN ASIA BRANDS BERHAD MAIN MARKET CONSUMER PRODUCTS 4.000
7757 UPA UPA CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 1.350
7765 RAPID RAPID SYNERGY BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.800
7765WA RAPID-WA RAPID SYNERGY BHD-WA MAIN MARKET INDUSTRIAL PRODUCTS 2.920
7773 EPMB EP MANUFACTURING BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.715
7803 RUBEREX RUBBEREX CORPORATION (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.770
7811 SAPIND SAPURA INDUSTRIAL BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.310
7854 TIMWELL TIMBERWELL BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.600
7889 MULPHAL MULPHA LAND BHD MAIN MARKET PROPERTY 0.450
7935 MILUX MILUX CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 1.150
7943 LCHEONG LEN CHEONG HOLDING BHD MAIN MARKET CONSUMER PRODUCTS 0.140
7986 CNASIA CN ASIA CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.710
8044 CFM COMPUTER FORMS (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.900
8052 CICB CENTRAL INDUSTRIAL CORPORATION MAIN MARKET INDUSTRIAL PRODUCTS 0.700
8079 LEESK LEE SWEE KIAT GROUP BHD MAIN MARKET CONSUMER PRODUCTS 0.140
8095 MAYPAK MALAYSIA PACKAGING INDUSTRY MAIN MARKET INDUSTRIAL PRODUCTS 0.430
8117 POLY POLY GLASS FIBRE (M) BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.370
8125 DAIBOCI DAIBOCHI PLASTIC & PACKAGING MAIN MARKET INDUSTRIAL PRODUCTS 4.150
8133 BHIC BOUSTEAD HEAVY INDUSTRIES CORP MAIN MARKET INDUSTRIAL PRODUCTS 2.740
8141 MJPERAK MAJUPERAK HOLDINGS BHD MAIN MARKET PROPERTY 0.510
8141PA MJPERAK-PA MAJUPERAK HOLDINGS BHD-ICPS MAIN MARKET PROPERTY 0.325
8176 DENKO DENKO INDUSTRIAL CORPORATION MAIN MARKET INDUSTRIAL PRODUCTS 0.290
8192 MERCURY MERCURY INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.270
8206 ECOWLD ECO WORLD DEVELOPMENT GROUP BERHAD MAIN MARKET PROPERTY 3.800
8273 PPHB PUBLIC PACKAGES HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.660
8303 KFM KUANTAN FLOUR MILLS BHD MAIN MARKET CONSUMER PRODUCTS 0.330
8303WA KFM-WA KUANTAN FLOUR MILLS-WARR 11/16 MAIN MARKET CONSUMER PRODUCTS 0.080
8311 PESONA PESONA METRO HOLDINGS BHD MAIN MARKET CONSTRUCTION 0.475
8338 DATAPRP DATAPREP HOLDINGS BHD MAIN MARKET TECHNOLOGY 0.260
8346 PRKCORP PERAK CORPORATION BHD MAIN MARKET TRADING/SERVICES 2.920
8362 KYM KYM HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.000
8397 TNLOGIS TIONG NAM LOGISTICS HOLDINGS MAIN MARKET TRADING/SERVICES 1.450
8419 PANSAR PANSAR BERHAD MAIN MARKET TRADING/SERVICES 0.470
8435 CEPCO CONCRETE ENGINEERING PRODUCTS MAIN MARKET INDUSTRIAL PRODUCTS 1.820
8443 HIL HIL INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.420
8478 HWATAI HWA TAI INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 0.405
8486 LIONFIB LION FOREST INDUSTRIES BHD MAIN MARKET CONSUMER PRODUCTS 1.140
8494 LBICAP LBI CAPITAL BHD MAIN MARKET PROPERTY 1.360
8494WA LBICAP-WA LBI CAPITAL BHD-WARRANT A 08/8 MAIN MARKET PROPERTY 0.265
8508 NOMAD THE NOMAD GROUP BHD MAIN MARKET TRADING/SERVICES 0.830
8524 TALIWRK TALIWORKS CORPORATION BHD MAIN MARKET TRADING/SERVICES 1.180
8532 SINOTOP SINOTOP HOLDINGS BERHAD MAIN MARKET CONSUMER PRODUCTS 0.060
8567 SALCON SALCON BHD MAIN MARKET TRADING/SERVICES 0.660
8567WA SALCON-WA SALCON BHD-WARRANTS MAIN MARKET TRADING/SERVICES 0.065
8583 MAHSING MAH SING GROUP BHD MAIN MARKET PROPERTY 2.260
8583CM MAHSING-CM MAHSING-CM:CW MAH SING GRP(AM) STRCWARR PROPERTY 0.120
8583CO MAHSING-CO MAHSING-CO:CW MAH SING GRP(C) STRCWARR PROPERTY 0.290
8583CP MAHSING-CP MAHSING-CP:CW MAH SING GRP(C) STRCWARR PROPERTY 0.035
8583CQ MAHSING-CQ MAHSING-CQ:CW MAH SING GRP-C STRCWARR PROPERTY 0.070
8583CR MAHSING-CR MAHSING-CR: CW MAH SING GROUP STRCWARR PROPERTY 0.105
8583WB MAHSING-WB MAH SING GROUP BHD-WARR 13/18 MAIN MARKET PROPERTY 0.495
8591 CRESBLD CREST BUILDER HOLDINGS BHD MAIN MARKET CONSTRUCTION 1.560
8591WB CRESBLD-WB CREST BUILDER-WARRANTS 12/15 MAIN MARKET CONSTRUCTION 0.835
8605 FFHB FEDERAL FURNITURE HOLDINGS (M) MAIN MARKET CONSUMER PRODUCTS 0.290
8605WB FFHB-WB FED FURNITURE HLDG(M)BHD-WA MAIN MARKET CONSUMER PRODUCTS 0.090
8613 PRDUREN PERDUREN (M) BHD MAIN MARKET PROPERTY 1.080
8621 LPI LPI CAPITAL BHD MAIN MARKET FINANCE 17.440
8648 JASKITA JASA KITA BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.145
8656 SUPER SUPER ENTERPRISE HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.180
8664 SPSETIA SP SETIA BHD MAIN MARKET PROPERTY 3.010
8664CI SPSETIA-CI SPSETIA-CI:CW SP SETIA BHD (C) STRCWARR PROPERTY 0.035
8664CJ SPSETIA-CJ SPSETIA-CJ:CW SP SETIA BHD(AM) STRCWARR PROPERTY 0.005
8664CK SPSETIA-CK SPSETIA-CK:CW SP SETIA BHD (O) STRCWARR PROPERTY 0.045
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
8664CL SPSETIA-CL SPSETIA-CL:CW SP SETIA BHD (C) STRCWARR PROPERTY 0.015
8664CM SPSETIA-CM SPSETIA-CM:CW SP SETIA BHD(K) STRCWARR PROPERTY 0.065
8672 KAMDAR KAMDAR GROUP(M)BHD MAIN MARKET TRADING/SERVICES 0.510
8702 TEXCHEM TEXCHEM RESOURCES BHD MAIN MARKET TRADING/SERVICES 0.840
8745 LEWEKO LEWEKO RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.165
8761 BREM BREM HOLDINGS BHD MAIN MARKET CONSTRUCTION 2.000
8818 WWTKH WAWASAN TKH HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.090
8834 IREKA IREKA CORPORATION BHD MAIN MARKET CONSTRUCTION 1.070
8869 PMETAL PRESS METAL BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.320
8869LA PMETAL-LA PRESS METAL BHD-RCSL A 11/19 LOANS INDUSTRIAL PRODUCTS 2.480
8869WC PMETAL-WC PRESS METAL BHD - WC 2011/2019 MAIN MARKET INDUSTRIAL PRODUCTS 0.770
8877 EKOVEST EKOVEST BHD MAIN MARKET CONSTRUCTION 2.950
8885 RPB RELIANCE PACIFIC BHD MAIN MARKET TRADING/SERVICES 0.460
8893 MKLAND MK LAND HOLDINGS BHD MAIN MARKET PROPERTY 0.360
8907 EG EG INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.350
8907WB EG-WB EG IND BHD-WA MAIN MARKET INDUSTRIAL PRODUCTS 0.070
8923 NAGAMAS NAGAMAS INTERNATIONAL BHD MAIN MARKET TRADING/SERVICES 0.320
8931 JERASIA JERASIA CAPITAL BHD MAIN MARKET CONSUMER PRODUCTS 0.420
8966 PRLEXUS PROLEXUS BHD MAIN MARKET CONSUMER PRODUCTS 1.090
8982 CEPAT CEPATWAWASAN GROUP BHD MAIN MARKET PLANTATION 0.935
9008 FRB FORMIS RESOURCES BHD MAIN MARKET TECHNOLOGY 0.735
9008WA FRB-WA FORMIS RESOURCES WARR 11/16 MAIN MARKET TECHNOLOGY 0.170
9008WB FRB-WB FORMIS RESOURCES WARRANT 13/18 MAIN MARKET TECHNOLOGY 0.380
9016 EKSONS EKSONS CORPORATION BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.410
9059 TSH TSH RESOURCES BHD MAIN MARKET PLANTATION 3.010
9059CE TSH-CE TSH-CE:CW TSH RESOURCES-CIMB STRCWARR PLANTATION 0.415
9075 THETA THETA EDGE BERHAD MAIN MARKET TECHNOLOGY 0.390
9075WA THETA-WA THETA EDGE BERHAD - WA 11/16 MAIN MARKET TECHNOLOGY 0.115
9083 JETSON KUMPULAN JETSON BHD MAIN MARKET CONSTRUCTION 1.630
9091 EMICO EMICO HOLDINGS BHD MAIN MARKET CONSUMER PRODUCTS 0.210
9113 SANBUMI SANBUMI HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.210
9121 KPSCB KPS CONSORTIUM BHD MAIN MARKET TRADING/SERVICES 0.450
9148 ADVPKG ADVANCED PACKAGING TECHNOLOGY MAIN MARKET INDUSTRIAL PRODUCTS 1.940
9172 FPI FORMOSA PROSONIC INDUSTRIES MAIN MARKET CONSUMER PRODUCTS 0.755
9199 LYSAGHT LYSAGHT GALVANIZED STEEL BHD MAIN MARKET INDUSTRIAL PRODUCTS 3.050
9202 MAXTRAL MAXTRAL INDUSTRY BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.025
9237 SCIB SARAWAK CONSOLIDATED IND BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.465
9261 GADANG GADANG HOLDINGS BHD MAIN MARKET CONSTRUCTION 1.050
9261WA GADANG-WA GADANG HLDGS - WARRANTS 10/15 MAIN MARKET CONSTRUCTION 0.355
9288 BONIA BONIA CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 3.750
9296 RCECAP RCE CAPITAL BHD MAIN MARKET FINANCE 0.270
9296PA RCECAP-PA RCE CAPITAL BHD-RCNCPS 12/19 MAIN MARKET FINANCE 0.290
9318 FITTERS FITTERS DIVERSIFIED BHD MAIN MARKET TRADING/SERVICES 0.770
9326 LBALUM LB ALUMINIUM BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.580
9334 KESM KESM INDUSTRIES BHD MAIN MARKET TECHNOLOGY 1.980
9342 HARVEST HARVEST COURT INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.220
9342WA HARVEST-WA HARVEST COURT IND-WA 09/19 MAIN MARKET INDUSTRIAL PRODUCTS 0.140
9342WB HARVEST-WB HARVEST COURT IND-WB 13/23 MAIN MARKET INDUSTRIAL PRODUCTS 0.140
9369 TGL TEO GUAN LEE CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 1.550
9377 FSBM FSBM HOLDINGS BHD MAIN MARKET TRADING/SERVICES 0.240
9377WA FSBM-WA FSBM HOLDINGS BERHAD - WARR MAIN MARKET TRADING/SERVICES 0.075
9385 LAYHONG LAY HONG BHD MAIN MARKET CONSUMER PRODUCTS 1.400
9393 ITRONIC INDUSTRONICS BHD MAIN MARKET TECHNOLOGY 0.635
9407 PARAGON PARAGON UNION BHD MAIN MARKET CONSUMER PRODUCTS 0.220
9423 CHEEWAH CHEE WAH CORPORATION BHD MAIN MARKET CONSUMER PRODUCTS 0.370
9431 SJC SENI JAYA CORPORATION BHD MAIN MARKET TRADING/SERVICES 0.880
9458 PREMIER PREMIER NALFIN BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 0.365
9466 KKB KKB ENGINEERING BHD MAIN MARKET INDUSTRIAL PRODUCTS 2.670
9474 BRAHIMS BRAHIMS HOLDINGS BERHAD MAIN MARKET TRADING/SERVICES 1.840
9539 MUH MULTI-USAGE HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.360
9555 INTEGRA INTEGRAX BHD MAIN MARKET TRADING/SERVICES 2.070
9571 MITRA MITRAJAYA HOLDINGS BHD MAIN MARKET CONSTRUCTION 0.505
9571WC MITRA-WC MITRAJAYA HOLDINGS BHD - WC MAIN MARKET CONSTRUCTION 0.130
9598 PTARAS PINTARAS JAYA BHD MAIN MARKET CONSTRUCTION 2.860
9601 HWGB HO WAH GENTING BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.200
9601WB HWGB-WB HO WAH GENTING BHD-WARR 10/15 MAIN MARKET INDUSTRIAL PRODUCTS 0.100
9601WC HWGB-WC HO WAH GENTING-WARR 11/16 MAIN MARKET INDUSTRIAL PRODUCTS 0.115
24
Stock Code Stock Name Stock Long Name Board Sector Closing Price (RM)
CLOSING PRICE FOR ALL LISTED SECURITIES AS AT 31 DECEMBER 2013
9628 LEBTECH LEBTECH BERHAD MAIN MARKET CONSTRUCTION 1.380
9679 WCT WCT HOLDINGS BERHAD MAIN MARKET CONSTRUCTION 2.050
9679CL WCT-CL WCT-CL:CW WCT HLDGS BHD (C) STRCWARR CONSTRUCTION 0.025
9679CM WCT-CM WCT-CM:CW WCT HLDGS BHD(C) STRCWARR CONSTRUCTION 0.020
9679CN WCT-CN WCT-CN:CW WCT HLDGS BHD-MIBB STRCWARR CONSTRUCTION 0.160
9679HA WCT-HA WCT-HA:PW WCT HLDGS BHD-MIBB STRCWARR CONSTRUCTION 0.150
9679WC WCT-WC WCT HLDGS BHD -WARR 2011/2016 MAIN MARKET CONSTRUCTION 0.400
9679WD WCT-WD WCT HLDGS BERHAD-WARR 12/17 MAIN MARKET CONSTRUCTION 0.375
9687 UBB UNITED BINTANG BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.590
9695 PLS PLS PLANTATIONS BERHAD MAIN MARKET PLANTATION 1.630
9717 SYCAL SYCAL VENTURES BHD MAIN MARKET CONSTRUCTION 0.280
9741 TECNIC TECNIC GROUP BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 2.970
9776 FARMBES FARMS BEST BHD MAIN MARKET CONSUMER PRODUCTS 0.635
9776WB FARMBES-WB FARMS BEST BHD-WARR 2013/2018 MAIN MARKET CONSUMER PRODUCTS 0.200
9792 SEG SEG INTERNATIONAL BHD MAIN MARKET TRADING/SERVICES 1.500
9792WA SEG-WA SEG INTERNATIONAL BHD-WA MAIN MARKET TRADING/SERVICES 1.000
9806 NATWIDE NATIONWIDE EXPRESS COURIER SER MAIN MARKET TRADING/SERVICES 0.515
9814 BERTAM BERTAM ALLIANCE BHD MAIN MARKET PROPERTY 0.660
9822 SAM SAM ENGINEERING & EQUIPMENT MAIN MARKET INDUSTRIAL PRODUCTS 2.620
9822LA SAM-LA SAM ENGR & EQUIPMNT-ICULS12/17 LOANS INDUSTRIAL PRODUCTS 1.200
9849 YOKO YOKOHAMA INDUSTRIES BHD MAIN MARKET INDUSTRIAL PRODUCTS 1.210
9865 SUIWAH SUIWAH CORPORATION BHD MAIN MARKET TRADING/SERVICES 1.850
9873 PRESTAR PRESTAR RESOURCES BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.460
9881 LSTEEL LEADER STEEL HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.300
9911 TRIUMPL TRIUMPHAL ASSOCIATES BHD MAIN MARKET TRADING/SERVICES 0.975
9938 BRIGHT BRIGHT PACKAGING INDUSTRY BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.730
9946 REX REX INDUSTRY BHD MAIN MARKET CONSUMER PRODUCTS 0.800
9954 AKNIGHT ASIA KNIGHT BERHAD MAIN MARKET INDUSTRIAL PRODUCTS 1.150
9962 GMUTUAL GROMUTUAL BHD MAIN MARKET PROPERTY 0.460
9997 PENSONI PENSONIC HOLDINGS BHD MAIN MARKET INDUSTRIAL PRODUCTS 0.475
24