| Code | Name | High | Low | Close | Volume | Change | |
|---|
| P01 | Poh Tiong Choon Logistics Ltd | 0.6650 | 0.6300 | 0.6300 | 472,000 | 0.0350 |  | 5.26 |   |
| P05 | People's Food Holdings Limited | 1.295 | 1.235 | 1.265 | 601,000 | 0.020 |  | 1.61 | |
| P06 | Pca Technology Limited | 0.1700 | 0.1700 | 0.1700 | 0 | 0.0000 |  | 0.00 | |
| P07 | Pne Industries Ltd | 0.0880 | 0.0860 | 0.0860 | 38,000 | 0.0000 | | 0.00 | |
| P11 | Pacific Andes Resources Devltd | 0.1370 | 0.1340 | 0.1350 | 2,833,000 | 0.0010 | | 0.74 | |
| P12 | Powermatic Data Systems Ltd | 0.1560 | 0.1560 | 0.1560 | 0 | 0.0000 | | 0.00 | |
| P13 | Penguin International Limited | 0.0800 | 0.0790 | 0.0790 | 180,000 | 0.0010 | | 1.25 | |
| P15 | Pacific Century Regional Devts | 0.2500 | 0.2250 | 0.2300 | 2,241,000 | 0.0150 | | 6.12 | |
| P19 | Pci Ltd | 0.4300 | 0.4300 | 0.4300 | 5,000 | 0.0000 | | 0.00 | |
| P22 | Pertama Holdings Limited | 0.5200 | 0.5200 | 0.5200 | 0 | 0.0000 | | 0.00 | |
| P29 | Popular Holdings Limited | 0.2850 | 0.2750 | 0.2750 | 3,127,000 | 0.0100 | | 3.51 | |
| P2P | Lyxor Etf Thai Set 10 | 152.0 | 152.0 | 152.0 | 0 | 0.0 | | 0.00 | |
| P2Q | Lyxor Etf Indonesia 10 | 108.4 | 108.4 | 108.4 | 0 | 0.0 | | 0.00 | |
| P30 | United Fiber System Limited | 0.0180 | 0.0170 | 0.0170 | 1,430,000 | 0.0010 | | 5.56 | |
| P31 | Pharmesis International Ltd. | 0.0320 | 0.0320 | 0.0320 | 30,000 | 0.0010 | | 3.03 | |
| P34 | Petra Foods Limited | 4.300 | 4.190 | 4.300 | 319,000 | 0.090 | | 2.14 | |
| P36 | Pan Hong Property Group Ltd | 0.2600 | 0.2600 | 0.2600 | 0 | 0.0000 | | 0.00 | |
| P40U | Starhill Global Reit | 0.9450 | 0.9050 | 0.9200 | 10,879,000 | 0.0300 | | 3.16 | |
| P47 | Pacific Healthcare Hldgs Ltd | 0.0800 | 0.0800 | 0.0800 | 0 | 0.0000 | | 0.00 | |
| P52 | Pan-united Corporation Ltd | 1.035 | 0.970 | 1.010 | 1,574,000 | 0.035 | | 3.35 | |
| P58 | Lyxor China H 10 | 14.29 | 13.95 | 13.95 | 162,650 | 0.50 | | 3.46 | |
| P5P | Cimb S&p Asia Pacific Dividend | 1.144 | 1.144 | 1.144 | 0 | 0.000 | | 0.00 | |
| P60 | Lyxor Asia 10 | 4.890 | 4.890 | 4.890 | 0 | 0.000 | | 0.00 | |
| P74 | China Kangda Food Company Ltd | 0.0670 | 0.0670 | 0.0670 | 0 | 0.0000 | | 0.00 | |
| P7VU | Hutchison Port Hldgs Trust S$ | 1.050 | 1.015 | 1.020 | 8,353,000 | 0.020 | | 1.92 | |
| P82 | Plastoform Holdings Limited | 0.0400 | 0.0390 | 0.0400 | 4,070,000 | 0.0020 | | 4.76 | |
| P8A | Cordlife Group Limited | 1.050 | 0.980 | 1.020 | 13,506,000 | 0.035 | | 3.32 | |
| P8Z | Bumitama Agri Ltd. | 1.030 | 1.010 | 1.020 | 623,000 | 0.010 | | 0.97 | |
| P9D | Civmec Limited | 0.9900 | 0.9550 | 0.9650 | 635,000 | 0.0300 | | 3.02 | |
| P9GZ | Genting Sps$500m5.125% Perpsec | 1.056 | 1.052 | 1.052 | 509,000 | 0.004 | | 0.38 | |
| P9J | Global Premium Hotels Limited | 0.2750 | 0.2650 | 0.2650 | 3,732,000 | 0.0100 | | 3.64 | |
| P9KW | Psl Holdings W170422 | 0.0210 | 0.0210 | 0.0210 | 100,000 | 0.0070 | | 50.00 | |
| PA3 | Ta Corporation Ltd | 0.4050 | 0.3850 | 0.3900 | 1,391,000 | 0.0150 | | 3.70 | |
| PG7W | Eu Yan Sang Intl W161128 | 0.0500 | 0.0500 | 0.0500 | 0 | 0.0000 | | 0.00 | |
| PH0 | Vgo Corporation Limited | 0.0750 | 0.0750 | 0.0750 | 0 | 0.0000 | | 0.00 | |
| PH1S | Na12100n 420202 | 101.0 | 100.5 | 100.8 | 830 | 0.5 | | 0.53 | |
| PH2S | N212100h 140201 | 100.2 | 100.2 | 100.2 | 0 | 0.0 | | 0.00 | |
| PU6D | Hsbc Adr 10 | 4.850 | 4.850 | 4.850 | 0 | 0.000 | | 0.00 | |
| PW3Z | Capitamallastrs$400m3.8%220112 | 1.042 | 1.040 | 1.040 | 78,000 | 0.000 | | 0.00 | |
| PX3W | R H Energy Ltd W170108 | 0.0300 | 0.0300 | 0.0300 | 0 | 0.0000 | | 0.00 | |