Username
Password
Forget Password?
  1. Indices
  2. Commodities
  3. Currencies
Straits Times 3,225.95 -15.90 -0.49%
KLSE Composite 1,776.66 -7.00 -0.39%
Hang Seng 28,051.41 -108.36 -0.38%
Dow Jones 22,331.35 +63.01 +0.28%
Most Active
All prices are 10 minutes delayed. Last update: 19/09/17 5:04pm
view all
Page of
First Page First Page First Page Last Page

Name

Rmk

Last

Chg

%

Vol

Buy

Sell

Open

High

Low

Prev

Rowsley 0.134 +0.007 +5.51 223,509 0.133 0.134 0.127 0.135 0.127 0.127
HSI28200MBeCW170928 0.048 -0.018 -27.27 157,202 0.040 0.050 0.058 0.064 0.048 0.066
HSI27400MBePW171030 0.100 +0.009 +9.89 151,728 0.096 0.102 0.093 0.100 0.088 0.091
HSI28600MBeCW171030 0.099 -0.007 -6.60 55,793 0.097 0.099 0.106 0.110 0.096 0.106
ASTI^ 0.080 +0.028 +53.85 34,630 0.080 0.081 0.053 0.080 0.052 0.052
Blumont 0.001 - - 33,357 0.001 0.002 0.001 0.001 0.001 0.001
QT Vascular 0.008 +0.001 +14.29 30,156 0.008 0.009 0.008 0.009 0.007 0.007
Advanced Systems 0.001 - - 30,000 0.001 0.001 0.001 0.001 0.001 0.001
Spackman 0.122 +0.001 +0.83 29,998 0.122 0.123 0.123 0.126 0.122 0.121
Moya Asia 0.120 +0.001 +0.84 29,494 0.120 0.121 0.119 0.122 0.118 0.119
Alliance Mineral 0.250 +0.005 +2.04 24,757 0.245 0.250 0.250 0.265 0.245 0.245
Dragon^ 0.040 +0.003 +8.11 24,196 0.039 0.040 0.038 0.040 0.036 0.037
KrisEnergy 0.124 -0.001 -0.80 22,920 0.123 0.124 0.126 0.127 0.123 0.125
Genting Sing 1.145 -0.005 -0.43 22,111 1.140 1.145 1.160 1.160 1.140 1.150
YZJ Shipbldg SGD 1.425 -0.010 -0.70 21,266 1.420 1.425 1.445 1.450 1.410 1.435
ComfortDelGro 2.010 -0.06 -2.90 20,573 2.000 2.010 2.060 2.080 1.995 2.070
ThaiBev 0.910 -0.005 -0.55 18,060 0.905 0.910 0.910 0.915 0.905 0.915
SingTel 3.680 -0.03 -0.81 17,781 3.680 3.690 3.730 3.740 3.680 3.710
Ley Choon 0.047 +0.001 +2.17 16,728 0.046 0.047 0.047 0.048 0.045 0.046
AsiaPhos 0.099 +0.002 +2.06 15,126 0.098 0.099 0.098 0.100 0.098 0.097
Loyz Energy 0.018 +0.002 +12.50 15,043 0.017 0.018 0.016 0.018 0.016 0.016
NetLink NBN Tr 0.830 - - 14,931 0.825 0.830 0.830 0.835 0.825 0.830
Jiutian Chemical 0.041 -0.001 -2.38 14,681 0.040 0.041 0.042 0.042 0.040 0.042
Jadason^ 0.094 - - 12,620 0.094 0.095 0.094 0.096 0.092 0.094
Yanlord Land 1.630 +0.070 +4.49 11,768 1.630 1.635 1.565 1.645 1.560 1.560
Yuuzoo 0.068 +0.001 +1.49 11,346 0.067 0.068 0.068 0.069 0.066 0.067
AA 0.043 - - 10,696 0.043 0.044 0.044 0.044 0.042 0.043
CapitaMall Trust 2.090 +0.01 +0.48 9,042 2.080 2.090 2.080 2.100 2.070 2.080
Sincap 0.016 - - 8,940 0.016 0.017 0.016 0.017 0.015 0.016
Mapletree Com Tr 1.530 -0.005 -0.33 8,561 1.525 1.530 1.535 1.545 1.520 1.535
Raffles Medical 1.115 - - 8,477 1.110 1.115 1.120 1.140 1.110 1.115
BlackGoldNatural 0.112 -0.002 -1.75 8,320 0.111 0.112 0.113 0.115 0.111 0.114
CapitaCom Trust 1.710 - - 8,236 1.705 1.710 1.720 1.735 1.700 1.710
CapitaLand 3.670 -0.01 -0.27 7,819 3.660 3.670 3.700 3.700 3.640 3.680
Ascendas Reit 2.700 -0.02 -0.74 7,743 2.690 2.700 2.720 2.720 2.680 2.720
Rex Intl 0.048 - - 7,711 0.048 0.049 0.048 0.050 0.048 0.048
Sembcorp Marine 1.670 +0.040 +2.45 7,629 1.665 1.670 1.640 1.695 1.640 1.630
Global Logistic 3.300 +0.01 +0.30 7,202 3.290 3.300 3.290 3.300 3.290 3.290
Ntegrator Intl 0.015 - - 7,182 0.014 0.015 0.015 0.015 0.014 0.015
Mapletree Log Tr XD;XO 1.205 -0.025 -2.03 6,851 1.205 1.215 1.215 1.220 1.205 1.230
MDR XD 0.004 - - 6,634 0.004 0.005 0.004 0.004 0.004 0.004
Imperium Crown 0.093 -0.001 -1.06 6,607 0.092 0.093 0.093 0.094 0.093 0.094
China Sports^ 0.011 +0.001 +10.00 6,502 0.011 0.012 0.011 0.011 0.011 0.010
HPH Trust USD 0.450 -0.005 -1.10 6,212 0.445 0.450 0.455 0.455 0.445 0.455
SingPost 1.245 -0.005 -0.40 6,191 1.240 1.245 1.250 1.255 1.235 1.250
SPH 2.610 -0.02 -0.76 6,156 2.600 2.610 2.630 2.650 2.590 2.630
Ziwo^ 0.025 +0.001 +4.17 6,120 0.024 0.025 0.024 0.025 0.023 0.024
IEV 0.059 +0.002 +3.51 5,820 0.058 0.059 0.056 0.060 0.056 0.057
DBS MB eCW180226 0.098 -0.004 -3.92 5,731 0.098 0.099 0.104 0.109 0.098 0.102
Addvalue Tech 0.041 - - 5,574 0.040 0.041 0.041 0.041 0.040 0.041
Noble 0.400 -0.010 -2.44 5,369 0.400 0.410 0.405 0.410 0.395 0.410
Golden Agri-Res 0.380 -0.005 -1.30 5,297 0.380 0.385 0.385 0.385 0.380 0.385
Artivision Tech 0.012 - - 5,265 0.012 0.013 0.012 0.012 0.012 0.012
Tuan Sing 0.380 +0.015 +4.11 5,103 0.375 0.380 0.375 0.380 0.365 0.365
LionGold 0.001 - - 5,100 0.001 0.001 0.001 0.001 0.001 0.001
Accrelist 0.007 - - 4,950 0.006 0.007 0.007 0.007 0.007 0.007
Frasers L&I Tr 1.080 -0.010 -0.92 4,824 1.080 1.085 1.090 1.095 1.080 1.090
Mapletree GCC Tr 1.150 - - 4,796 1.150 1.155 1.145 1.155 1.140 1.150
SoilbuildBizReit 0.700 -0.025 -3.45 4,668 0.700 0.705 0.700 0.710 0.690 0.725
Suntec Reit 1.880 +0.005 +0.27 4,430 1.875 1.880 1.880 1.895 1.875 1.875
Chasen^ 0.086 +0.001 +1.18 4,383 0.085 0.086 0.086 0.087 0.084 0.085
Vallianz 0.012 - - 4,362 0.012 0.013 0.012 0.012 0.012 0.012
Keppel Corp 6.380 +0.06 +0.95 4,235 6.370 6.380 6.340 6.450 6.340 6.320
First Reit 1.340 -0.005 -0.37 4,079 1.340 1.345 1.345 1.345 1.340 1.345
UOB MB eCW180115 0.061 -0.006 -8.96 3,970 0.057 0.063 0.068 0.069 0.061 0.067
Healthway Med 0.046 -0.002 -4.17 3,867 0.046 0.047 0.047 0.047 0.046 0.048
OCBC Bank 11.000 -0.11 -0.99 3,857 10.990 11.000 11.150 11.160 10.980 11.110
Falcon Energy 0.039 -0.005 -11.36 3,855 0.038 0.039 0.045 0.046 0.036 0.044
Chip Eng Seng 0.765 -0.020 -2.55 3,579 0.760 0.765 0.770 0.780 0.755 0.785
ManulifeReit USD 0.960 -0.020 -2.04 3,521 0.955 0.960 0.980 0.980 0.955 0.980
DBS 20.370 -0.12 -0.59 3,387 20.360 20.370 20.530 20.650 20.360 20.490
Sembcorp Ind 2.960 - - 3,368 2.950 2.960 2.960 2.990 2.940 2.960
STI 3400MBeCW171031 0.019 -0.003 -13.64 3,200 0.018 0.019 0.022 0.022 0.019 0.022
GKE 0.117 +0.005 +4.46 3,156 0.116 0.117 0.112 0.120 0.112 0.112
Cache Log Trust 0.820 - - 3,134 0.815 0.820 0.820 0.825 0.815 0.820
Jasper Inv 0.020 +0.001 +5.26 3,111 0.019 0.020 0.019 0.020 0.019 0.019
Best World 1.300 -0.020 -1.52 3,030 1.295 1.300 1.330 1.330 1.300 1.320
Mapletree Ind Tr 1.850 -0.005 -0.27 2,828 1.850 1.855 1.855 1.865 1.850 1.855
Cache Log Trust R 0.182 +0.002 +1.11 2,803 0.180 0.182 0.179 0.188 0.178 0.180
APAC Strategic 0.006 +0.001 +20.00 2,701 0.005 0.006 0.006 0.006 0.005 0.005
Keppel Reit 1.170 +0.005 +0.43 2,676 1.165 1.170 1.160 1.170 1.160 1.165
Mermaid Maritime 0.131 -0.002 -1.50 2,650 0.131 0.133 0.135 0.135 0.131 0.133
Silverlake Axis CD 0.600 +0.005 +0.84 2,611 0.595 0.600 0.595 0.600 0.580 0.595
StarHub 2.590 -0.02 -0.77 2,556 2.590 2.600 2.610 2.620 2.580 2.610
OLS 0.005 - - 2,500 0.004 0.005 0.005 0.005 0.004 0.005
China Med Intl 0.003 - - 2,480 0.003 0.004 0.003 0.003 0.003 0.003
HSI26600MBePW171030 0.065 +0.004 +6.56 2,396 0.041 0.066 0.059 0.065 0.057 0.061
Delfi 1.700 - - 2,368 1.680 1.700 1.705 1.710 1.700 1.700
MMP Resources^ 0.006 - - 2,233 0.005 0.006 0.005 0.006 0.005 0.006
ICP Ltd 0.008 - - 2,188 0.008 0.009 0.009 0.009 0.008 0.008
Ramba Energy 0.105 +0.003 +2.94 2,179 0.100 0.119 0.105 0.105 0.105 0.102
AusGroup^ 0.047 +0.001 +2.17 2,162 0.047 0.048 0.047 0.048 0.047 0.046
KrisEnergy W240131 0.044 -0.001 -2.22 2,131 0.043 0.044 0.045 0.046 0.044 0.045
Singapore O&G 0.475 +0.005 +1.06 2,087 0.475 0.480 0.475 0.495 0.470 0.470
ST Engineering 3.540 -0.01 -0.28 2,064 3.530 3.540 3.570 3.570 3.530 3.550
Singapore-eDev 0.067 -0.001 -1.47 2,040 0.060 0.068 0.066 0.067 0.066 0.068
Global Inv 0.146 - - 2,032 0.146 0.147 0.147 0.147 0.146 0.146
SATS 4.710 -0.04 -0.84 2,022 4.710 4.720 4.760 4.760 4.700 4.750
Ntegrator W181123 0.006 +0.002 +50.00 2,000 0.004 0.006 0.005 0.006 0.005 0.004
Lian Beng CD 0.630 +0.005 +0.80 1,956 0.630 0.635 0.625 0.640 0.625 0.625
Wilmar Intl 3.270 -0.02 -0.61 1,951 3.270 3.280 3.290 3.310 3.260 3.290
Genting HK US$ 0.265 +0.005 +1.92 1,946 0.260 0.265 0.255 0.265 0.255 0.260
UMS CD 0.930 +0.005 +0.54 1,912 0.930 0.935 0.930 0.945 0.925 0.925
Lippo Malls Tr 0.435 -0.005 -1.14 1,903 0.435 0.440 0.440 0.440 0.435 0.440
RHT HealthTrust 0.850 - - 1,893 0.845 0.850 0.845 0.870 0.845 0.850
SingTelMBeCW180129 0.027 -0.002 -6.90 1,800 0.024 0.028 0.030 0.030 0.027 0.029
Keppel DC Reit 1.330 +0.010 +0.76 1,740 1.330 1.335 1.325 1.335 1.325 1.320
UOB 23.150 -0.19 -0.81 1,706 23.140 23.150 23.450 23.450 23.110 23.340
GSS Energy 0.154 -0.002 -1.28 1,646 0.154 0.155 0.156 0.157 0.153 0.156
Hyflux 0.500 -0.005 -0.99 1,605 0.500 0.505 0.505 0.510 0.500 0.505
SGX CD 7.460 -0.05 -0.67 1,599 7.460 7.470 7.510 7.510 7.440 7.510
Venture 17.080 -0.34 -1.95 1,593 17.080 17.100 17.580 17.820 17.060 17.420
Yoma Strategic 0.575 -0.005 -0.86 1,590 0.575 0.580 0.570 0.580 0.570 0.580
SingMedical 0.590 +0.020 +3.51 1,554 0.585 0.590 0.575 0.610 0.575 0.570
Swee Hong^ 0.018 - - 1,550 0.017 0.018 0.018 0.018 0.018 0.018
Accordia Golf Tr 0.720 - - 1,528 0.720 0.725 0.720 0.725 0.720 0.720
Compact Metal^ SUSP 0.024 -0.001 -4.00 1,516 0.023 0.024 0.025 0.025 0.022 0.025
SunMoonFood 0.096 - - 1,514 0.095 0.096 0.096 0.096 0.095 0.096
Chinese Global 0.009 - - 1,507 0.009 0.010 0.009 0.009 0.009 0.009
Santak 0.070 -0.020 -22.22 1,500 0.063 0.080 0.070 0.070 0.070 0.090
Charisma Energy 0.004 -0.001 -20.00 1,407 0.004 0.005 0.005 0.005 0.004 0.005
OCBC Bk MB ePW171201 0.032 +0.003 +10.34 1,400 0.031 0.035 0.028 0.032 0.028 0.029
Midas 0.200 - - 1,366 0.199 0.200 0.200 0.205 0.199 0.200
CDL HTrust 1.620 +0.020 +1.25 1,344 1.615 1.620 1.600 1.620 1.595 1.600
CityDev 11.450 -0.02 -0.17 1,334 11.440 11.450 11.530 11.570 11.390 11.470
M1 1.790 - - 1,314 1.780 1.790 1.795 1.795 1.765 1.790
HSI26200MBePW170928 0.003 - - 1,300 0.003 0.005 0.003 0.003 0.003 0.003
Raffles Edu 0.205 - - 1,291 0.205 0.210 0.200 0.205 0.200 0.205
Kep Infra Tr 0.545 -0.005 -0.91 1,275 0.545 0.550 0.550 0.555 0.545 0.550
Ascendas-iTrust 1.110 -0.005 -0.45 1,267 1.105 1.110 1.115 1.125 1.100 1.115
Sheng Siong 0.935 -0.010 -1.06 1,232 0.935 0.940 0.945 0.945 0.935 0.945
Geo Energy Res 0.255 - - 1,232 0.250 0.255 0.255 0.255 0.250 0.255
Halcyon Agri 0.580 +0.015 +2.65 1,227 0.575 0.580 0.565 0.590 0.565 0.565
Mencast 0.125 -0.005 -3.85 1,208 0.124 0.125 0.129 0.130 0.125 0.130
Duty Free Intl 0.280 - - 1,200 0.275 0.280 0.280 0.280 0.275 0.280
Oxley 0.560 -0.005 -0.88 1,192 0.555 0.560 0.565 0.565 0.555 0.565
China Everbright 0.425 +0.005 +1.19 1,163 0.420 0.425 0.425 0.430 0.420 0.420
POSH 0.325 +0.015 +4.84 1,161 0.325 0.330 0.310 0.330 0.310 0.310
Croesus RTrust 1.165 - - 1,158 1.165 1.170 1.165 1.170 1.165 1.165
Tritech 0.066 -0.001 -1.49 1,150 0.066 0.068 0.066 0.067 0.066 0.067
Tianjin ZX USD 1.060 -0.035 -3.20 1,149 1.060 1.065 1.110 1.110 1.055 1.095
First Resources 1.880 - - 1,148 1.880 1.885 1.865 1.885 1.865 1.880
HongkongLand USD 7.530 +0.02 +0.27 1,131 7.520 7.530 7.520 7.540 7.410 7.510
Yongnam 0.285 +0.010 +3.64 1,123 0.280 0.285 0.275 0.285 0.275 0.275
EcoWise 0.035 -0.001 -2.78 1,105 0.035 0.037 0.037 0.037 0.035 0.036
CSC W201229 0.016 - - 1,100 0.015 0.016 0.015 0.016 0.015 0.016
UOL 8.050 -0.06 -0.74 1,088 8.050 8.060 8.120 8.120 8.030 8.110
CapitaR China Tr 1.635 +0.005 +0.31 1,057 1.635 1.640 1.625 1.645 1.625 1.630
Banyan Tree 0.630 -0.005 -0.79 1,054 0.630 0.635 0.640 0.640 0.630 0.635
StarhillGbl Reit 0.750 -0.005 -0.66 1,051 0.750 0.755 0.755 0.755 0.750 0.755
SingHaiyi 0.119 +0.001 +0.85 1,050 0.118 0.119 0.119 0.120 0.118 0.118
FSL Trust 0.092 +0.002 +2.22 1,023 0.092 0.093 0.092 0.093 0.090 0.090
Asian Pay Tv Tr XD 0.555 -0.005 -0.89 1,009 0.555 0.560 0.555 0.560 0.555 0.560
ChinaKundaTech 0.014 - - 1,002 0.014 0.016 0.016 0.016 0.014 0.014
Keppel T&T 1.520 - - 981 1.520 1.525 1.520 1.545 1.510 1.520
Hu An Cable^ 0.011 -0.001 -8.33 969 0.011 0.012 0.012 0.012 0.011 0.012
Cogent 0.900 - - 957 0.890 0.900 0.890 0.900 0.880 0.900
ISOTeam 0.350 +0.010 +2.94 957 0.350 0.355 0.350 0.370 0.345 0.340
Adventus 0.012 +0.001 +9.09 950 0.011 0.012 0.011 0.012 0.011 0.011
OUE HTrust 0.790 -0.005 -0.63 924 0.790 0.800 0.795 0.795 0.790 0.795
SPHREIT 0.995 +0.005 +0.51 920 0.995 1.000 0.995 1.000 0.995 0.990
Trek 2000 Intl 0.220 -0.005 -2.22 912 0.215 0.225 0.225 0.225 0.220 0.225
SIIC Environment 0.540 -0.005 -0.92 897 0.540 0.545 0.545 0.545 0.540 0.545
HG Metal 0.550 -0.015 -2.65 894 0.550 0.555 0.565 0.565 0.545 0.565
Jumbo 0.535 - - 878 0.535 0.540 0.535 0.540 0.530 0.535
Frasers HTrust 0.745 - - 872 0.740 0.745 0.745 0.750 0.740 0.745
Man Oriental USD 2.710 +0.05 +1.88 871 2.700 2.710 2.650 2.720 2.630 2.660
COSCO SHP SG 0.280 -0.005 -1.75 866 0.280 0.285 0.285 0.285 0.280 0.285
Hi-P 1.335 -0.030 -2.20 865 1.330 1.335 1.375 1.375 1.330 1.365
Ascott Reit 1.180 -0.010 -0.84 854 1.180 1.185 1.190 1.190 1.180 1.190
CSE Global 0.330 -0.010 -2.94 852 0.330 0.335 0.340 0.340 0.330 0.340
United Engineers 2.720 -0.01 -0.37 818 2.720 2.730 2.730 2.730 2.720 2.730
HSI26600MBeCW170928 0.260 -0.020 -7.14 810 0.260 0.330 0.290 0.290 0.260 0.280
CNMC Goldmine 0.290 +0.005 +1.75 799 0.285 0.290 0.285 0.290 0.285 0.285
Ying Li Intl 0.137 +0.001 +0.74 789 0.136 0.137 0.136 0.137 0.134 0.136
ISDN 0.230 +0.005 +2.22 775 0.220 0.230 0.230 0.230 0.225 0.225
SIA 10.140 -0.06 -0.59 762 10.140 10.150 10.160 10.200 10.130 10.200
Net Pacific Fin 0.045 +0.001 +2.27 730 0.044 0.045 0.044 0.045 0.044 0.044
Wing Tai 2.120 +0.02 +0.95 726 2.110 2.120 2.100 2.120 2.090 2.100
Allied Tech 0.047 +0.002 +4.44 720 0.045 0.047 0.044 0.047 0.044 0.045
Rotary Engg 0.375 - - 697 0.375 0.380 0.375 0.380 0.375 0.375
Capital World 0.091 +0.003 +3.41 685 0.088 0.091 0.091 0.091 0.091 0.088
Frasers Com Tr 1.415 - - 679 1.415 1.420 1.410 1.420 1.410 1.415
Cityneon 1.055 - - 662 1.050 1.055 1.065 1.070 1.055 1.055
UOB MB ePW171106 0.066 +0.002 +3.13 651 0.048 0.069 0.061 0.068 0.061 0.064
InnoTek 0.300 -0.005 -1.64 647 0.295 0.300 0.305 0.305 0.300 0.305
IREIT Global 0.760 - - 641 0.755 0.760 0.760 0.765 0.760 0.760
AIMSAMP Cap Reit 1.435 +0.020 +1.41 636 1.430 1.435 1.420 1.435 1.420 1.415
Centurion 0.500 -0.010 -1.96 606 0.500 0.505 0.510 0.510 0.500 0.510
SHS 0.220 - - 600 0.215 0.220 0.220 0.220 0.210 0.220
Valuetronics 0.880 -0.005 -0.56 584 0.880 0.885 0.890 0.895 0.880 0.885
DairyFarm USD 7.670 -0.13 -1.67 578 7.660 7.670 7.800 7.830 7.630 7.800
Pan Hong 0.305 +0.005 +1.67 558 0.300 0.305 0.295 0.305 0.295 0.300
IPC Corp 0.525 +0.150 +40.00 549 0.525 0.530 0.470 0.640 0.470 0.375
Sarine Tech 1.190 +0.020 +1.71 544 1.190 1.200 1.170 1.225 1.155 1.170
Jubilee Ind 0.039 - - 544 0.039 0.042 0.042 0.042 0.039 0.039
Far East HTrust 0.675 - - 539 0.675 0.680 0.675 0.680 0.675 0.675
DBS MB ePW180115 0.096 +0.004 +4.35 538 0.090 0.097 0.087 0.096 0.087 0.092
DBS MB ePW171016 0.020 +0.001 +5.26 537 0.020 0.021 0.016 0.020 0.016 0.019
Vard 0.245 - - 536 0.240 0.245 0.240 0.245 0.240 0.245
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.