Username
Password
Forget Password?
  1. Indices
  2. Commodities
  3. Currencies
TSEC weighted index 10,377.70 -- --
FTSE 100 7,438.92 +51.12 +0.68%
S&P 500 2,440.69 +21.31 +0.87%
Straits Times 3,133.35 +14.51 +0.47%
KLSE Composite 1,771.57 +0.34 +0.02%
Hang Seng 25,952.22 +268.72 +1.05%
Dow Jones 21,454.61 +143.95 +0.68%
Most Active
All prices are 10 minutes delayed. Last update: 29/06/17 3:03pm
view all
Page of
First Page First Page First Page Last Page

Name

Rmk

Last

Chg

%

Vol

Buy

Sell

Open

High

Low

Prev

HSI25200MBePW170728 0.053 -0.020 -27.40 203,430 0.052 0.053 0.058 0.060 0.052 0.073
HSI25800MBeCW170728 0.097 +0.023 +31.08 128,800 0.096 0.097 0.090 0.098 0.086 0.074
HSI26400MBeCW170830 0.093 +0.017 +22.37 101,170 0.091 0.094 0.087 0.093 0.085 0.076
HSI26600MBeCW170728 0.036 +0.009 +33.33 94,773 0.036 0.037 0.033 0.037 0.032 0.027
DISA 0.015 +0.001 +7.14 72,224 0.014 0.015 0.014 0.016 0.014 0.014
Genting Sing 1.095 +0.020 +1.86 17,481 1.095 1.100 1.080 1.100 1.080 1.075
InnoPac^ 0.001 - - 17,438 0.001 0.002 0.001 0.001 0.001 0.001
SingTel CD 3.880 +0.06 +1.57 16,855 3.880 3.890 3.840 3.890 3.830 3.820
Croesus RTrust 1.185 +0.010 +0.85 16,651 1.180 1.185 1.180 1.185 1.180 1.175
ThaiBev 0.900 +0.010 +1.12 15,578 0.895 0.900 0.900 0.905 0.895 0.890
HSI25188VTeCW170728 0.177 +0.041 +30.15 13,536 0.177 0.178 0.163 0.178 0.158 0.136
Sincap 0.016 - - 13,250 0.016 0.017 0.016 0.016 0.016 0.016
HSI27200UBeCW171228 0.175 +0.016 +10.06 12,235 0.174 0.175 0.169 0.175 0.167 0.159
Ezion 0.240 +0.010 +4.35 11,698 0.235 0.240 0.230 0.245 0.230 0.230
Yuuzoo 0.080 +0.001 +1.27 10,917 0.079 0.080 0.081 0.082 0.080 0.079
DISA W170802 0.007 - - 10,891 0.007 0.008 0.006 0.007 0.006 0.007
HSI24800JPePW170928 0.096 -0.018 -15.79 9,755 0.095 0.096 0.101 0.103 0.096 0.114
GSS Energy 0.168 +0.006 +3.70 9,601 0.167 0.168 0.163 0.168 0.163 0.162
HSI26400JPeCW170928 0.104 +0.015 +16.85 8,950 0.104 0.105 0.100 0.105 0.097 0.089
Oceanus^ 0.008 - - 8,891 0.007 0.008 0.008 0.008 0.007 0.008
Japfa 0.635 -0.015 -2.31 8,704 0.635 0.640 0.655 0.670 0.635 0.650
Moya Asia 0.101 +0.002 +2.02 8,408 0.100 0.101 0.100 0.102 0.100 0.099
Chasen^ 0.093 +0.004 +4.49 8,273 0.092 0.093 0.091 0.094 0.091 0.089
Alliance Mineral 0.325 +0.005 +1.56 7,461 0.325 0.330 0.320 0.330 0.320 0.320
HSI25388VTePW170830 0.115 -0.020 -14.81 7,132 0.114 0.115 0.119 0.122 0.114 0.135
UMS CD 1.015 +0.065 +6.84 6,638 1.015 1.020 0.980 1.020 0.975 0.950
Allied Tech 0.040 -0.002 -4.76 6,557 0.039 0.040 0.043 0.043 0.040 0.042
YZJ Shipbldg SGD 1.200 +0.005 +0.42 6,387 1.200 1.205 1.200 1.210 1.195 1.195
LionGold 0.001 - - 6,150 0.001 0.001 0.001 0.001 0.001 0.001
Golden Agri-Res 0.375 - - 6,031 0.375 0.380 0.375 0.380 0.375 0.375
Jiutian Chemical 0.014 - - 5,680 0.014 0.015 0.014 0.014 0.014 0.014
Polaris 0.006 +0.001 +20.00 5,620 0.005 0.006 0.006 0.006 0.006 0.005
OCBC Bank 10.940 +0.19 +1.77 5,619 10.930 10.940 10.810 10.950 10.810 10.750
Kep Infra Tr 0.565 - - 5,265 0.560 0.565 0.565 0.565 0.560 0.565
Sino Grandness 0.250 +0.005 +2.04 5,075 0.250 0.255 0.250 0.260 0.245 0.245
Vallianz 0.016 +0.001 +6.67 5,021 0.015 0.016 0.015 0.016 0.014 0.015
Lippo Malls Tr 0.445 - - 4,978 0.440 0.445 0.440 0.445 0.435 0.445
Sembcorp Marine 1.695 +0.075 +4.63 4,955 1.690 1.695 1.630 1.695 1.625 1.620
Ascendas Reit 2.650 +0.03 +1.15 4,590 2.650 2.660 2.640 2.670 2.640 2.620
MM2 Asia 0.555 - - 4,508 0.555 0.560 0.555 0.565 0.545 0.555
CapitaCom Trust 1.655 +0.015 +0.91 4,460 1.655 1.660 1.655 1.665 1.640 1.640
Global Logistic CD 2.900 +0.02 +0.69 4,319 2.890 2.900 2.890 2.900 2.880 2.880
Jadason^ 0.088 +0.001 +1.15 4,252 0.087 0.088 0.089 0.089 0.087 0.087
C&G Env Protect 0.020 +0.001 +5.26 3,985 0.019 0.020 0.019 0.021 0.019 0.019
KrisEnergy 0.111 +0.004 +3.74 3,759 0.111 0.112 0.109 0.112 0.107 0.107
QT Vascular 0.027 -0.001 -3.57 3,754 0.026 0.027 0.028 0.028 0.027 0.028
Frasers L&I Tr CD 1.060 +0.005 +0.47 3,750 1.060 1.065 1.055 1.065 1.055 1.055
Charisma Energy 0.006 +0.001 +20.00 3,740 0.005 0.006 0.005 0.006 0.005 0.005
DBS 20.810 +0.45 +2.21 3,697 20.800 20.810 20.640 20.810 20.640 20.360
Cityneon 0.975 +0.010 +1.04 3,671 0.975 0.980 0.970 0.985 0.970 0.965
Hu An Cable^ 0.007 +0.001 +16.67 3,600 0.006 0.007 0.007 0.007 0.007 0.006
Rowsley 0.072 +0.002 +2.86 3,508 0.071 0.072 0.071 0.073 0.071 0.070
Addvalue Tech 0.053 +0.001 +1.92 3,500 0.052 0.053 0.052 0.053 0.052 0.052
Ley Choon 0.041 - - 3,418 0.040 0.041 0.041 0.042 0.041 0.041
Sheng Siong 1.000 +0.005 +0.50 3,409 0.995 1.000 1.000 1.005 0.995 0.995
CapitaMall Trust 1.975 +0.005 +0.25 3,245 1.970 1.975 1.980 1.980 1.965 1.970
ComfortDelGro 2.340 - - 3,203 2.340 2.350 2.350 2.360 2.340 2.340
CapitaLand 3.560 +0.06 +1.71 3,131 3.550 3.560 3.530 3.560 3.530 3.500
CDL HTrust CR 1.635 +0.005 +0.31 3,038 1.630 1.635 1.635 1.645 1.630 1.630
Sembcorp Ind 3.140 +0.07 +2.28 2,897 3.140 3.150 3.080 3.160 3.080 3.070
Noble 0.490 +0.010 +2.08 2,897 0.485 0.490 0.480 0.490 0.475 0.480
Gallant Venture 0.137 +0.004 +3.01 2,871 0.136 0.137 0.133 0.141 0.133 0.133
HSI26688VTeCW170830 0.079 +0.011 +16.18 2,822 0.079 0.080 0.077 0.080 0.075 0.068
Mapletree GCC Tr 1.085 - - 2,805 1.080 1.085 1.085 1.090 1.080 1.085
STI 3300MBeCW170831 0.037 - - 2,800 0.037 0.038 0.036 0.037 0.036 0.037
Mapletree Com Tr 1.585 +0.015 +0.96 2,726 1.580 1.585 1.575 1.585 1.560 1.570
Yoma Strategic CD 0.590 - - 2,675 0.590 0.595 0.590 0.600 0.590 0.590
Accordia Golf Tr 0.720 +0.015 +2.13 2,637 0.715 0.720 0.705 0.720 0.705 0.705
Nico Steel^ 0.008 - - 2,590 0.008 0.009 0.009 0.009 0.008 0.008
BlackGoldNatural 0.130 +0.003 +2.36 2,532 0.129 0.130 0.128 0.132 0.128 0.127
Suntec Reit 1.895 +0.040 +2.16 2,529 1.890 1.895 1.870 1.895 1.870 1.855
Keppel Reit 1.145 -0.005 -0.43 2,481 1.145 1.150 1.150 1.155 1.145 1.150
Keppel Corp 6.390 +0.15 +2.40 2,480 6.380 6.390 6.300 6.400 6.300 6.240
UOB MB ePW171016 0.053 -0.011 -17.19 2,416 0.053 0.054 0.059 0.059 0.053 0.064
Geo Energy Res 0.255 +0.010 +4.08 2,375 0.250 0.255 0.245 0.255 0.245 0.245
HSI27200JPeCW170928 0.061 +0.010 +19.61 2,355 0.061 0.062 0.057 0.061 0.057 0.051
Artivision Tech 0.014 - - 2,318 0.013 0.014 0.014 0.015 0.013 0.014
COSCO SHP SG 0.285 +0.010 +3.64 2,201 0.280 0.285 0.280 0.290 0.280 0.275
IPCO Intl^ 0.002 - - 2,200 0.002 0.003 0.002 0.002 0.002 0.002
SPH 3.260 +0.02 +0.62 2,192 3.250 3.260 3.250 3.260 3.240 3.240
TalkMed 0.680 +0.035 +5.43 2,183 0.680 0.685 0.640 0.690 0.635 0.645
SingPost CD 1.330 +0.005 +0.38 2,143 1.325 1.330 1.325 1.335 1.325 1.325
DBS MB eCW171016 0.067 +0.014 +26.42 2,117 0.066 0.067 0.063 0.067 0.062 0.053
HSI23000UBePW171228 0.135 -0.010 -6.90 2,060 0.134 0.135 0.138 0.139 0.135 0.145
LifeBrandz 0.050 - - 2,053 0.049 0.051 0.050 0.051 0.050 0.050
Wilmar Intl 3.490 -0.01 -0.29 2,044 3.490 3.500 3.530 3.540 3.480 3.500
HPH Trust USD 0.435 +0.005 +1.16 2,000 0.430 0.435 0.430 0.435 0.430 0.430
ISDN 0.225 +0.010 +4.65 1,994 0.220 0.225 0.220 0.225 0.220 0.215
Miyoshi 0.067 +0.003 +4.69 1,949 0.066 0.067 0.066 0.067 0.065 0.064
ESR-REIT 0.595 +0.010 +1.71 1,891 0.595 0.600 0.585 0.595 0.585 0.585
CNMC Goldmine 0.275 +0.010 +3.77 1,857 0.270 0.275 0.270 0.280 0.270 0.265
SoilbuildBizReit 0.720 - - 1,824 0.715 0.720 0.720 0.720 0.715 0.720
Jasper Inv 0.021 -0.001 -4.55 1,810 0.021 0.022 0.021 0.022 0.021 0.022
Valuetronics 0.805 +0.015 +1.90 1,807 0.800 0.805 0.800 0.810 0.795 0.790
HSI24688VTePW170728 0.038 -0.009 -19.15 1,798 0.037 0.038 0.041 0.042 0.038 0.047
StarhillGbl Reit 0.780 +0.005 +0.65 1,769 0.775 0.780 0.780 0.780 0.770 0.775
ST Engineering 3.710 -0.03 -0.80 1,711 3.710 3.720 3.750 3.750 3.710 3.740
UOB 23.380 +0.44 +1.92 1,700 23.370 23.380 23.050 23.400 23.050 22.940
UOB MB eCW171016 0.063 +0.010 +18.87 1,673 0.064 0.066 0.057 0.063 0.057 0.053
Metech Intl 0.003 - - 1,653 0.002 0.003 0.002 0.003 0.002 0.003
Asian Pay Tv Tr 0.570 - - 1,604 0.570 0.575 0.575 0.575 0.570 0.570
SunMoonFood 0.104 - - 1,574 0.104 0.105 0.104 0.106 0.104 0.104
SGX 7.430 +0.02 +0.27 1,503 7.420 7.430 7.440 7.480 7.390 7.410
AA 0.032 -0.001 -3.03 1,500 0.032 0.033 0.032 0.032 0.032 0.033
Man Oriental USD 2.090 - - 1,469 2.080 2.090 2.120 2.130 2.060 2.090
Spackman 0.134 +0.002 +1.52 1,450 0.133 0.134 0.133 0.134 0.133 0.132
CWT 2.200 -0.01 -0.45 1,429 2.190 2.200 2.200 2.210 2.190 2.210
HPH Trust SGD 0.595 +0.005 +0.85 1,426 0.590 0.595 0.595 0.600 0.595 0.590
HongkongLand USD 7.350 +0.01 +0.14 1,409 7.340 7.350 7.340 7.390 7.230 7.340
MDR 0.006 +0.001 +20.00 1,400 0.005 0.006 0.006 0.006 0.006 0.005
Keppel DC Reit 1.300 -0.010 -0.76 1,372 1.295 1.300 1.310 1.315 1.295 1.310
SingTelMBeCW171002 0.036 +0.006 +20.00 1,344 0.035 0.036 0.032 0.036 0.032 0.030
M1 2.210 +0.02 +0.91 1,323 2.200 2.210 2.190 2.220 2.180 2.190
Yanlord Land 1.755 +0.040 +2.33 1,301 1.755 1.760 1.725 1.765 1.725 1.715
Swee Hong^ 0.010 - - 1,300 0.009 0.010 0.010 0.010 0.010 0.010
Net Pacific Fin 0.050 +0.001 +2.04 1,262 0.049 0.050 0.049 0.050 0.049 0.049
Loyz Energy 0.020 +0.001 +5.26 1,262 0.019 0.020 0.019 0.020 0.019 0.019
ISR Capital 0.007 +0.001 +16.67 1,239 0.006 0.007 0.007 0.007 0.007 0.006
Duty Free Intl 0.330 - - 1,216 0.325 0.330 0.330 0.330 0.325 0.330
AusGroup^ 0.049 +0.001 +2.08 1,216 0.048 0.049 0.048 0.049 0.048 0.048
CityDev 10.920 +0.21 +1.96 1,190 10.910 10.920 10.850 10.930 10.800 10.710
Kimly 0.370 +0.005 +1.37 1,186 0.365 0.370 0.370 0.370 0.360 0.365
Mermaid Maritime 0.165 +0.003 +1.85 1,186 0.164 0.165 0.164 0.165 0.162 0.162
Ascott Reit 1.145 +0.005 +0.44 1,147 1.145 1.150 1.145 1.150 1.140 1.140
Mapletree Log Tr 1.190 - - 1,118 1.190 1.195 1.190 1.195 1.190 1.190
Hi-P 0.910 +0.035 +4.00 1,073 0.905 0.910 0.895 0.925 0.890 0.875
Imperium Crown 0.112 - - 1,068 0.111 0.112 0.113 0.114 0.112 0.112
Sitra 0.014 - - 1,050 0.013 0.014 0.014 0.014 0.014 0.014
StarHub 2.750 - - 1,048 2.750 2.760 2.750 2.760 2.740 2.750
OKH Global 0.043 +0.003 +7.50 1,041 0.043 0.045 0.041 0.045 0.041 0.040
Sunningdale Tech 1.795 +0.090 +5.28 1,009 1.790 1.795 1.750 1.805 1.730 1.705
Magnus Energy 0.001 - - 1,000 0.001 0.002 0.001 0.001 0.001 0.001
S&P 2500MBeCW170915 0.112 -0.042 -27.27 1,000 0.112 0.113 0.112 0.112 0.112 0.154
GKE 0.167 +0.003 +1.83 987 0.166 0.167 0.165 0.168 0.165 0.164
Healthway Med 0.050 +0.001 +2.04 976 0.049 0.050 0.049 0.050 0.049 0.049
DBS MB ePW171016 0.072 -0.021 -22.58 974 0.071 0.072 0.075 0.076 0.072 0.093
HSI24400MBePW170728 0.021 -0.010 -32.26 970 0.020 0.021 0.023 0.024 0.021 0.031
Anchor Resources 0.088 - - 962 0.088 0.089 0.088 0.089 0.088 0.088
SATS CD 5.120 +0.03 +0.59 948 5.110 5.120 5.130 5.150 5.110 5.090
Hatten Land 0.210 -0.005 -2.33 935 0.205 0.210 0.210 0.215 0.205 0.215
Sanli Env 0.315 +0.010 +3.28 933 0.310 0.315 0.305 0.320 0.305 0.305
Oxley 0.585 +0.005 +0.86 926 0.580 0.585 0.580 0.585 0.575 0.580
LHN 0.215 - - 889 0.215 0.220 0.220 0.225 0.215 0.215
Frasers HTrust 0.725 -0.005 -0.68 885 0.725 0.730 0.725 0.730 0.725 0.730
Ying Li Intl 0.132 +0.001 +0.76 863 0.132 0.133 0.131 0.133 0.131 0.131
AsiaPhos 0.097 - - 843 0.094 0.097 0.095 0.098 0.093 0.097
UOL 7.890 +0.11 +1.41 836 7.890 7.900 7.840 7.900 7.840 7.780
OEL 0.008 - - 828 0.008 0.009 0.008 0.008 0.008 0.008
China Sunsine 0.775 +0.010 +1.31 822 0.770 0.775 0.765 0.780 0.765 0.765
OUE Com Reit 0.720 +0.010 +1.41 805 0.715 0.720 0.715 0.725 0.710 0.710
HLH 0.008 -0.001 -11.11 800 0.008 0.009 0.008 0.008 0.008 0.009
OCBC Bk MB eCW171201 0.062 +0.008 +14.81 790 0.062 0.063 0.059 0.062 0.059 0.054
China Aviation 1.675 +0.010 +0.60 753 1.675 1.680 1.670 1.685 1.665 1.665
Del Monte Pac 0.335 -0.005 -1.47 751 0.335 0.340 0.340 0.345 0.335 0.340
Viva Ind Tr 0.880 -0.015 -1.68 734 0.880 0.885 0.895 0.895 0.880 0.895
IEV 0.069 +0.001 +1.47 717 0.068 0.069 0.069 0.071 0.069 0.068
JEP W191220 0.011 +0.001 +10.00 700 0.010 0.011 0.011 0.011 0.011 0.010
NKY 22000MBeCW170908 0.067 +0.005 +8.06 700 0.067 0.068 0.067 0.068 0.066 0.062
IREIT Global 0.760 - - 672 0.755 0.760 0.755 0.765 0.755 0.760
Cache Log Trust 0.915 +0.005 +0.55 647 0.910 0.915 0.910 0.915 0.910 0.910
Far East HTrust 0.670 - - 644 0.665 0.670 0.675 0.675 0.665 0.670
InnoTek 0.375 +0.010 +2.74 636 0.370 0.375 0.375 0.380 0.375 0.365
Courts Asia 0.430 +0.005 +1.18 624 0.430 0.435 0.440 0.440 0.425 0.425
IFAST 1.050 +0.040 +3.96 619 1.045 1.050 1.040 1.065 1.040 1.010
Mercurius 0.038 +0.001 +2.70 617 0.037 0.038 0.035 0.038 0.035 0.037
ManulifeReit USD 0.910 - - 608 0.905 0.910 0.915 0.915 0.905 0.910
Global Inv 0.149 - - 599 0.148 0.149 0.149 0.149 0.148 0.149
Mapletree Ind Tr 1.860 +0.020 +1.09 597 1.855 1.860 1.840 1.860 1.840 1.840
Venture 12.140 +0.21 +1.76 592 12.120 12.140 12.010 12.140 12.010 11.930
AEM 2.190 +0.12 +5.80 588 2.190 2.200 2.160 2.220 2.150 2.070
Food Empire 0.670 +0.025 +3.88 588 0.665 0.670 0.655 0.670 0.655 0.645
Stamford Tyres 0.325 +0.005 +1.56 584 0.325 0.330 0.330 0.330 0.325 0.320
Best World 1.435 +0.005 +0.35 579 1.435 1.440 1.445 1.455 1.430 1.430
QAF 1.300 -0.010 -0.76 579 1.295 1.300 1.315 1.315 1.295 1.310
Serial System 0.181 - - 537 0.181 0.182 0.181 0.182 0.181 0.181
Ascendas-hTrust 0.830 +0.005 +0.61 520 0.825 0.830 0.825 0.830 0.825 0.825
Silverlake Axis 0.580 +0.005 +0.87 516 0.580 0.585 0.580 0.585 0.580 0.575
United Engineers 2.760 +0.02 +0.73 512 2.750 2.760 2.740 2.770 2.730 2.740
China Sports^ 0.009 - - 500 0.008 0.009 0.008 0.009 0.008 0.009
Accrelist 0.006 -0.001 -14.29 500 0.006 0.007 0.006 0.006 0.006 0.007
OUE HTrust 0.735 - - 497 0.735 0.740 0.740 0.740 0.735 0.735
Frasers Com Tr 1.425 - - 494 1.425 1.430 1.420 1.430 1.420 1.425
China Taisan^ 0.043 -0.007 -14.00 490 0.041 0.043 0.050 0.050 0.043 0.050
Raffles Medical 1.335 +0.005 +0.38 489 1.335 1.340 1.335 1.340 1.330 1.330
Frencken 0.490 +0.005 +1.03 487 0.485 0.490 0.480 0.500 0.480 0.485
Citic Envirotech 0.740 - - 486 0.735 0.740 0.750 0.750 0.735 0.740
Amplefield Ltd 0.050 -0.003 -5.66 486 0.051 0.053 0.051 0.052 0.050 0.053
Capital World 0.125 -0.001 -0.79 486 0.125 0.126 0.127 0.127 0.125 0.126
Wheelock Prop 1.880 - - 476 1.875 1.880 1.880 1.885 1.870 1.880
Q&M Dental 0.685 +0.010 +1.48 476 0.680 0.685 0.675 0.685 0.675 0.675
Lorenzo Intl^ 0.025 -0.001 -3.85 460 0.024 0.026 0.026 0.028 0.025 0.026
Nam Cheong 0.021 - - 458 0.021 0.022 0.021 0.022 0.021 0.021
HG Metal 0.440 +0.020 +4.76 455 0.430 0.445 0.420 0.440 0.420 0.420
ParkwayLife Reit 2.670 +0.04 +1.52 454 2.660 2.670 2.640 2.670 2.640 2.630
STI ETF 3.300 +0.04 +1.23 452 3.300 3.310 3.280 3.300 3.280 3.260
Tat Hong 0.355 +0.005 +1.43 449 0.355 0.360 0.355 0.360 0.345 0.350
FSL Trust 0.080 +0.001 +1.27 445 0.079 0.081 0.079 0.080 0.079 0.079
Memtech Intl 0.885 +0.030 +3.51 443 0.880 0.890 0.865 0.890 0.865 0.855
RHT HealthTrust 0.900 - - 442 0.895 0.900 0.900 0.900 0.895 0.900
First Resources 1.910 -0.005 -0.26 441 1.910 1.915 1.920 1.920 1.900 1.915
First Page First Page First Page Last Page
All Rights Reserved. Pioneers & Leaders (Publishers) Pte Ltd. Best viewed with Mozilla Firefox 3.5 and above.