ShareInvestor Malaysia

Global Company Search			Highlighted Companies

Market Diary

World Indices

Historical Price Data

Stock Name:

May 21, 2013 15:45 (Delay 15 Minutes)ENCORP BHD-RCSLS 11/16 ENCORP-LA (6076LA)
Last 1.000	Remarks s[c]	Change +0.015	Percent Change +1.5%	Volume 9,500	Price Range 1.000 - 1.000
Quick Jump:

Historical Price Data
Date	Open	High	Low	Close	Volume
21 May 2013	1.000	1.000	1.000	1.000	9,500
20 May 2013	-	-	-	-	0
17 May 2013	-	-	-	-	0
16 May 2013	-	-	-	-	0
15 May 2013	-	-	-	-	0
14 May 2013	-	-	-	-	0
13 May 2013	0.985	0.985	0.985	0.985	1,500
10 May 2013	-	-	-	-	0
09 May 2013	-	-	-	-	0
08 May 2013	0.985	0.985	0.985	0.985	129,200
07 May 2013	0.980	0.980	0.980	0.980	10,000
06 May 2013	-	-	-	-	0
03 May 2013	-	-	-	-	0
02 May 2013	-	-	-	-	0
30 Apr 2013	-	-	-	-	0
29 Apr 2013	0.985	0.985	0.980	0.980	2,900
26 Apr 2013	-	-	-	-	0
25 Apr 2013	0.985	0.990	0.985	0.985	12,600
24 Apr 2013	0.990	0.990	0.985	0.985	1,200
23 Apr 2013	0.985	0.985	0.985	0.985	2,100
22 Apr 2013	-	-	-	-	0
19 Apr 2013	-	-	-	-	0
18 Apr 2013	0.985	0.985	0.985	0.985	1,000
17 Apr 2013	0.985	0.985	0.985	0.985	9,700
16 Apr 2013	-	-	-	-	0
15 Apr 2013	0.975	0.975	0.975	0.975	5,100
12 Apr 2013	-	-	-	-	0
11 Apr 2013	-	-	-	-	0
10 Apr 2013	0.975	0.975	0.975	0.975	5,000
09 Apr 2013	-	-	-	-	0
08 Apr 2013	-	-	-	-	0
05 Apr 2013	0.975	0.975	0.975	0.975	2,000
04 Apr 2013	-	-	-	-	0
03 Apr 2013	0.970	0.970	0.970	0.970	500
02 Apr 2013	-	-	-	-	0
01 Apr 2013	-	-	-	-	0
29 Mar 2013	-	-	-	-	0
28 Mar 2013	-	-	-	-	0
27 Mar 2013	0.970	0.970	0.970	0.970	59,800
26 Mar 2013	-	-	-	-	0
25 Mar 2013	-	-	-	-	0
22 Mar 2013	-	-	-	-	0
21 Mar 2013	0.975	0.980	0.975	0.980	3,600
20 Mar 2013	0.980	0.980	0.980	0.980	18,000
19 Mar 2013	-	-	-	-	0
18 Mar 2013	-	-	-	-	0
15 Mar 2013	0.980	0.980	0.975	0.975	10,500
14 Mar 2013	0.975	0.980	0.975	0.980	36,500
13 Mar 2013	-	-	-	-	0
12 Mar 2013	-	-	-	-	0
11 Mar 2013	-	-	-	-	0
08 Mar 2013	0.970	0.970	0.970	0.970	11,000
07 Mar 2013	-	-	-	-	0
06 Mar 2013	-	-	-	-	0
05 Mar 2013	-	-	-	-	0
04 Mar 2013	-	-	-	-	0
01 Mar 2013	-	-	-	-	0
28 Feb 2013	-	-	-	-	0
27 Feb 2013	-	-	-	-	0
26 Feb 2013	-	-	-	-	0
25 Feb 2013	-	-	-	-	0
22 Feb 2013	-	-	-	-	0
21 Feb 2013	-	-	-	-	0
20 Feb 2013	-	-	-	-	0
19 Feb 2013	0.970	0.970	0.970	0.970	2,600
18 Feb 2013	-	-	-	-	0
15 Feb 2013	-	-	-	-	0
14 Feb 2013	-	-	-	-	0
13 Feb 2013	-	-	-	-	0
08 Feb 2013	-	-	-	-	0
07 Feb 2013	-	-	-	-	0
06 Feb 2013	-	-	-	-	0
05 Feb 2013	-	-	-	-	0
04 Feb 2013	0.970	0.970	0.970	0.970	2,000
31 Jan 2013	-	-	-	-	0
30 Jan 2013	-	-	-	-	0
29 Jan 2013	-	-	-	-	0
25 Jan 2013	-	-	-	-	0
23 Jan 2013	-	-	-	-	0
22 Jan 2013	-	-	-	-	0
21 Jan 2013	-	-	-	-	0
18 Jan 2013	0.970	0.970	0.970	0.970	700
17 Jan 2013	-	-	-	-	0
16 Jan 2013	-	-	-	-	0
15 Jan 2013	-	-	-	-	0
14 Jan 2013	0.970	0.970	0.970	0.970	2,000
11 Jan 2013	0.970	0.970	0.970	0.970	1,000
10 Jan 2013	-	-	-	-	0
09 Jan 2013	-	-	-	-	0
08 Jan 2013	-	-	-	-	0
07 Jan 2013	-	-	-	-	0
04 Jan 2013	-	-	-	-	0
03 Jan 2013	-	-	-	-	0
02 Jan 2013	-	-	-	-	0
31 Dec 2012	-	-	-	-	0
28 Dec 2012	-	-	-	-	0
27 Dec 2012	-	-	-	-	0
26 Dec 2012	-	-	-	-	0
24 Dec 2012	-	-	-	-	0
21 Dec 2012	-	-	-	-	0
20 Dec 2012	-	-	-	-	0
19 Dec 2012	0.965	0.965	0.965	0.965	600
18 Dec 2012	-	-	-	-	0
17 Dec 2012	-	-	-	-	0
14 Dec 2012	-	-	-	-	0
13 Dec 2012	-	-	-	-	0
12 Dec 2012	-	-	-	-	0
11 Dec 2012	-	-	-	-	0
10 Dec 2012	-	-	-	-	0
07 Dec 2012	-	-	-	-	0
06 Dec 2012	-	-	-	-	0
05 Dec 2012	-	-	-	-	0
04 Dec 2012	-	-	-	-	0
03 Dec 2012	0.960	0.960	0.950	0.950	10,000
30 Nov 2012	-	-	-	-	0
29 Nov 2012	-	-	-	-	0
28 Nov 2012	-	-	-	-	0
27 Nov 2012	0.965	0.965	0.965	0.965	2,500
26 Nov 2012	-	-	-	-	0
23 Nov 2012	0.980	0.980	0.980	0.980	200
22 Nov 2012	-	-	-	-	0
21 Nov 2012	-	-	-	-	0
20 Nov 2012	-	-	-	-	0
19 Nov 2012	-	-	-	-	0
16 Nov 2012	0.960	0.960	0.960	0.960	39,000
14 Nov 2012	-	-	-	-	0
12 Nov 2012	-	-	-	-	0
09 Nov 2012	-	-	-	-	0
08 Nov 2012	-	-	-	-	0
07 Nov 2012	-	-	-	-	0
06 Nov 2012	-	-	-	-	0
05 Nov 2012	-	-	-	-	0
02 Nov 2012	0.960	0.960	0.960	0.960	17,000
01 Nov 2012	-	-	-	-	0
31 Oct 2012	-	-	-	-	0
30 Oct 2012	0.960	0.960	0.960	0.960	32,500
29 Oct 2012	-	-	-	-	0
25 Oct 2012	0.960	0.960	0.960	0.960	10,000
24 Oct 2012	-	-	-	-	0
23 Oct 2012	-	-	-	-	0
22 Oct 2012	-	-	-	-	0
19 Oct 2012	-	-	-	-	0
18 Oct 2012	-	-	-	-	0
17 Oct 2012	-	-	-	-	0
16 Oct 2012	-	-	-	-	0
15 Oct 2012	0.965	0.965	0.965	0.965	30,000
12 Oct 2012	-	-	-	-	0
11 Oct 2012	-	-	-	-	0
10 Oct 2012	0.965	0.970	0.965	0.970	3,300
09 Oct 2012	0.960	0.960	0.960	0.960	6,200
08 Oct 2012	-	-	-	-	0
05 Oct 2012	-	-	-	-	0
04 Oct 2012	-	-	-	-	0
03 Oct 2012	-	-	-	-	0
02 Oct 2012	-	-	-	-	0
01 Oct 2012	-	-	-	-	0
28 Sep 2012	0.960	0.965	0.960	0.960	70,800
27 Sep 2012	0.965	0.965	0.965	0.965	5,100
26 Sep 2012	0.965	0.965	0.965	0.965	63,000
25 Sep 2012	0.965	0.965	0.965	0.965	10,000
24 Sep 2012	-	-	-	-	0
21 Sep 2012	-	-	-	-	0
20 Sep 2012	0.965	0.965	0.965	0.965	11,000
19 Sep 2012	-	-	-	-	0
18 Sep 2012	-	-	-	-	0
14 Sep 2012	-	-	-	-	0
13 Sep 2012	-	-	-	-	0
12 Sep 2012	-	-	-	-	0
11 Sep 2012	-	-	-	-	0
10 Sep 2012	0.960	0.960	0.960	0.960	500
07 Sep 2012	-	-	-	-	0
06 Sep 2012	0.950	0.950	0.950	0.950	22,700
05 Sep 2012	0.950	0.950	0.950	0.950	12,000
04 Sep 2012	-	-	-	-	0
03 Sep 2012	-	-	-	-	0
30 Aug 2012	-	-	-	-	0
29 Aug 2012	0.950	0.950	0.950	0.950	2,000
28 Aug 2012	0.950	0.950	0.950	0.950	10,500
27 Aug 2012	-	-	-	-	0
24 Aug 2012	-	-	-	-	0
23 Aug 2012	-	-	-	-	0
22 Aug 2012	-	-	-	-	0
17 Aug 2012	-	-	-	-	0
16 Aug 2012	0.950	0.950	0.950	0.950	600
15 Aug 2012	-	-	-	-	0
14 Aug 2012	-	-	-	-	0
13 Aug 2012	-	-	-	-	0
10 Aug 2012	0.950	0.950	0.945	0.945	51,500
09 Aug 2012	-	-	-	-	0
08 Aug 2012	0.940	0.940	0.940	0.940	100
07 Aug 2012	0.940	0.940	0.940	0.940	12,700
06 Aug 2012	-	-	-	-	0
03 Aug 2012	-	-	-	-	0
02 Aug 2012	-	-	-	-	0
01 Aug 2012	-	-	-	-	0
31 Jul 2012	-	-	-	-	0
30 Jul 2012	-	-	-	-	0
27 Jul 2012	-	-	-	-	0
26 Jul 2012	-	-	-	-	0
25 Jul 2012	-	-	-	-	0
24 Jul 2012	-	-	-	-	0
23 Jul 2012	-	-	-	-	0
20 Jul 2012	-	-	-	-	0
19 Jul 2012	0.940	0.950	0.940	0.950	11,000
18 Jul 2012	0.935	0.935	0.935	0.935	1,500
17 Jul 2012	-	-	-	-	0
16 Jul 2012	0.935	0.935	0.935	0.935	7,000
13 Jul 2012	-	-	-	-	0
12 Jul 2012	-	-	-	-	0
11 Jul 2012	-	-	-	-	0
10 Jul 2012	-	-	-	-	0
09 Jul 2012	0.935	0.935	0.935	0.935	99,700
06 Jul 2012	-	-	-	-	0
05 Jul 2012	-	-	-	-	0
04 Jul 2012	0.940	0.940	0.935	0.940	31,700
03 Jul 2012	-	-	-	-	0
02 Jul 2012	-	-	-	-	0
29 Jun 2012	-	-	-	-	0
28 Jun 2012	0.925	0.935	0.925	0.935	256,100
27 Jun 2012	-	-	-	-	0
26 Jun 2012	-	-	-	-	0
25 Jun 2012	-	-	-	-	0
22 Jun 2012	-	-	-	-	0
21 Jun 2012	-	-	-	-	0
20 Jun 2012	0.915	0.915	0.915	0.915	800
19 Jun 2012	-	-	-	-	0
18 Jun 2012	-	-	-	-	0
15 Jun 2012	-	-	-	-	0
14 Jun 2012	-	-	-	-	0
13 Jun 2012	-	-	-	-	0
12 Jun 2012	-	-	-	-	0
11 Jun 2012	-	-	-	-	0
08 Jun 2012	-	-	-	-	0
07 Jun 2012	-	-	-	-	0
06 Jun 2012	0.905	0.905	0.905	0.905	200
05 Jun 2012	0.925	0.930	0.925	0.930	12,000
04 Jun 2012	-	-	-	-	0
01 Jun 2012	-	-	-	-	0
31 May 2012	-	-	-	-	0
30 May 2012	0.930	0.930	0.930	0.930	35,000
29 May 2012	-	-	-	-	0
28 May 2012	0.930	0.930	0.930	0.930	4,000
25 May 2012	0.930	0.930	0.930	0.930	2,000
24 May 2012	0.930	0.930	0.930	0.930	3,300
23 May 2012	0.930	0.930	0.930	0.930	147,000
22 May 2012	0.930	0.930	0.930	0.930	142,000
21 May 2012	-	-	-	-	0
18 May 2012	0.915	0.930	0.905	0.915	30,000
17 May 2012	0.905	0.915	0.905	0.915	56,300
16 May 2012	0.910	0.910	0.905	0.905	23,100

Disclaimer:

While reasonable efforts have been taken to ensure that the calculations performed by the features of this site are reliable, the features are provided on the basis that:-

no liability is accepted for any errors or inaccuracies resulting from your use of these features;
many of the data inputs (including share prices) are obtained from third party sources for which we assume no responsibility.

Name

Last

Chg


NICORP	0.225
Change	+0.005 (2.3%)
Volume	1,511,976,000
Value	49,437,876
Buy/Sell	0.225 / 0.230
Range	0.215 - 0.250

NICORP

0.225

+0.005


NICORP	0.225
Change	+0.005 (2.3%)
Volume	1,511,976,000
Value	49,437,876
Buy/Sell	0.225 / 0.230
Range	0.215 - 0.250

NICORP

0.225

+0.005


LUSTER	0.175
Change	-0.005 (-2.8%)
Volume	1,355,018,000
Value	36,291,491
Buy/Sell	0.175 / 0.180
Range	0.170 - 0.185

LUSTER

0.175

-0.005


TIGER	0.365
Change	-0.035 (-8.8%)
Volume	826,542,000
Value	41,795,764
Buy/Sell	0.360 / 0.365
Range	0.365 - 0.400

TIGER

0.365

-0.035


TIGER	0.365
Change	-0.035 (-8.8%)
Volume	826,542,000
Value	41,795,764
Buy/Sell	0.360 / 0.365
Range	0.365 - 0.400

TIGER

0.365

-0.035


DAYA	0.265
Change	- (0.0%)
Volume	804,940,000
Value	36,498,797
Buy/Sell	0.265 / 0.270
Range	0.265 - 0.280

DAYA

0.265


CLIQ-WA	0.520
Change	-0.030 (-5.5%)
Volume	585,856,000
Value	55,694,240
Buy/Sell	0.520 / 0.525
Range	0.515 - 0.560

CLIQ-WA

0.520

-0.030


CLIQ-WA	0.520
Change	-0.030 (-5.5%)
Volume	585,856,000
Value	55,694,240
Buy/Sell	0.520 / 0.525
Range	0.515 - 0.560

CLIQ-WA

0.520

-0.030


GLOTEC	0.075
Change	- (0.0%)
Volume	539,573,000
Value	7,542,740
Buy/Sell	0.075 / 0.080
Range	0.075 - 0.080

GLOTEC

0.075


TRINITY	0.065
Change	-0.005 (-7.1%)
Volume	513,673,000
Value	5,753,075
Buy/Sell	0.065 / 0.070
Range	0.060 - 0.070

TRINITY

0.065

-0.005

Index	Last	Chg
FBMKLCI	1787.380	+10.2
FBM100	12213.180	+73.2
FBM70	14416.830	+99.9
FBMSCAP	14806.180	+142.7
FBMFLG	10775.820	+101.0
FA40	12338.680	-39.8
TECHNOLOGY	13.780	+0.2

Vol	2966.1 M	Val	4071.4 M
Rise	632	Fall	364

Name

Last

Chg


MAYBANK	10.220
Change	+0.140 (1.4%)
Volume	155,468,000
Value	203,186,026
Buy/Sell	10.200 / 10.220
Range	10.080 - 10.260

MAYBANK

10.220

+0.140


CIMB	8.500
Change	+0.070 (0.8%)
Volume	153,782,000
Value	173,371,891
Buy/Sell	8.490 / 8.500
Range	8.440 - 8.550

CIMB

8.500

+0.070


CIMB	8.500
Change	+0.070 (0.8%)
Volume	153,782,000
Value	173,371,891
Buy/Sell	8.490 / 8.500
Range	8.440 - 8.550

CIMB

8.500

+0.070


TENAGA	8.300
Change	+0.080 (1.0%)
Volume	117,554,000
Value	132,708,675
Buy/Sell	8.290 / 8.300
Range	8.240 - 8.430

TENAGA

8.300

+0.080


TENAGA	8.300
Change	+0.080 (1.0%)
Volume	117,554,000
Value	132,708,675
Buy/Sell	8.290 / 8.300
Range	8.240 - 8.430

TENAGA

8.300

+0.080

Name

Last

Chg


BAT	64.940
Change	+0.740 (1.1%)
Volume	1,061,000
Value	7,128,132
Buy/Sell	64.200 / 64.940
Range	63.980 - 64.940

BAT

64.940

+0.740


PHARMA	9.700
Change	+0.590 (6.5%)
Volume	2,100,000
Value	2,908,211
Buy/Sell	9.660 / 9.700
Range	9.210 - 9.990

PHARMA

9.700

+0.590


PHARMA	9.700
Change	+0.590 (6.5%)
Volume	2,100,000
Value	2,908,211
Buy/Sell	9.660 / 9.700
Range	9.210 - 9.990

PHARMA

9.700

+0.590


CRESNDO-WA	2.520
Change	+0.370 (17.2%)
Volume	35,000
Value	11,260
Buy/Sell	2.230 / 2.520
Range	2.500 - 2.520

CRESNDO-WA

2.520

+0.370


GAB	20.780
Change	+0.280 (1.4%)
Volume	440,000
Value	1,243,164
Buy/Sell	20.660 / 20.780
Range	20.400 - 20.780

GAB

20.780

+0.280

Name

Last

Chg


AEONCR	16.200
Change	-0.360 (-2.2%)
Volume	1,179,000
Value	2,454,866
Buy/Sell	16.160 / 16.200
Range	16.200 - 16.640

AEONCR

16.200

-0.360


CMSB	5.200
Change	-0.300 (-5.5%)
Volume	12,611,000
Value	8,378,791
Buy/Sell	5.200 / 5.250
Range	5.000 - 5.500

CMSB

5.200

-0.300


CMSB	5.200
Change	-0.300 (-5.5%)
Volume	12,611,000
Value	8,378,791
Buy/Sell	5.200 / 5.250
Range	5.000 - 5.500

CMSB

5.200

-0.300


PETGAS	21.640
Change	-0.260 (-1.2%)
Volume	1,750,000
Value	4,157,116
Buy/Sell	21.600 / 21.760
Range	21.640 - 22.060

PETGAS

21.640

-0.260


PETGAS	21.640
Change	-0.260 (-1.2%)
Volume	1,750,000
Value	4,157,116
Buy/Sell	21.600 / 21.760
Range	21.640 - 22.060

PETGAS

21.640

-0.260

Designed by InfiniteSparks