Stocks Prices
Prices are delayed. Last updated at 06 Dec 2025 03:06. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| FHLC | 74.075 | -0.205 | -0.28 | - | 96,088 | - | - | - | - | 74.560 | 74.560 | 73.930 | |
| DEA | 21.655 | -0.205 | -0.94 | -23.75 | 193,508 | - | 20.200 | 20.210 | - | 21.750 | 21.870 | 21.560 | |
| ABTC | 2.215 | -0.205 | -8.47 | -72.45 | 13,193,240 | - | - | - | - | 2.405 | 2.405 | 2.170 | |
| DGS | 57.019 | -0.206 | -0.36 | - | 37,555 | - | - | - | - | 57.320 | 57.485 | 56.945 | |
| SOUN | 12.591 | -0.209 | -1.63 | -36.54 | 11,654,981 | 40 | 2.940 | 2.980 | 30 | 12.670 | 12.810 | 12.500 | |
| SMN | 13.870 | -0.209 | -1.48 | - | 313 | - | - | - | - | 13.885 | 13.885 | 13.840 | |
| PRDO | 28.310 | -0.210 | -0.74 | +6.95 | 441,431 | 9 | - | - | 8 | 28.390 | 28.585 | 27.870 | |
| HDB | 35.750 | -0.210 | -0.58 | +11.96 | 1,442,838 | 47,100 | 3.800 | 3.810 | 76,900 | 36.120 | 36.120 | 35.600 | s |
| IMA | 6.570 | -0.210 | -3.10 | -59.87 | 16,702 | - | - | - | - | 6.800 | 6.800 | 6.500 | |
| ELWT | 6.580 | -0.210 | -3.09 | -8.61 | 17,978 | - | - | - | - | 6.790 | 6.800 | 6.450 | |
| HIW | 26.340 | -0.210 | -0.79 | -13.87 | 538,788 | 47,100 | 3.800 | 3.810 | 76,900 | 26.510 | 26.635 | 26.210 | s |
| HBCP | 56.870 | -0.210 | -0.37 | - | 3,635 | 8 | 32.350 | 32.960 | 8 | 56.805 | 56.890 | 56.050 | s |
| ITB | 103.130 | -0.210 | -0.20 | - | 1,004,944 | - | - | - | - | 103.240 | 104.280 | 102.890 | |
| IEF | 96.460 | -0.210 | -0.22 | - | 6,390,514 | - | 97.640 | 97.790 | - | 96.700 | 96.700 | 96.420 | |
| CURB | 23.440 | -0.210 | -0.89 | +0.95 | 141,530 | - | - | - | - | 23.600 | 23.805 | 23.295 | |
| DCTH | 9.810 | -0.210 | -2.10 | -18.52 | 122,965 | 8 | 7.190 | 7.270 | 12 | 10.020 | 10.120 | 9.790 | s |
| ACXP | 3.270 | -0.210 | -6.03 | -79.91 | 39,210 | 8 | 2.980 | 3.050 | 9 | 3.420 | 3.440 | 3.210 | |
| MHO | 134.310 | -0.210 | -0.16 | +1.02 | 35,311 | - | 33.710 | 33.740 | - | 134.480 | 135.430 | 133.988 | |
| BZH | 22.620 | -0.210 | -0.92 | -17.63 | 157,180 | 47,100 | 3.800 | 3.810 | 76,900 | 22.690 | 22.970 | 22.440 | s |
| KNTK | 36.790 | -0.210 | -0.57 | - | 401,740 | - | 30.540 | 32.800 | - | 37.000 | 37.885 | 36.700 | |
| NAGE | 6.490 | -0.210 | -3.13 | -16.15 | 234,321 | - | - | - | - | 6.720 | 6.720 | 6.480 | |
| GLP | 45.480 | -0.210 | -0.46 | -2.30 | 15,638 | 47,100 | 3.800 | 3.810 | 76,900 | 45.040 | 45.830 | 45.040 | s |
| BTBT | 2.170 | -0.210 | -8.82 | -25.94 | 17,061,565 | 22 | 2.460 | 2.470 | 40 | 2.340 | 2.340 | 2.170 | |
| ZGM | 2.760 | -0.211 | -7.10 | -25.20 | 102,127 | - | - | - | - | 3.000 | 3.025 | 2.750 | |
| SPXS | 35.087 | -0.213 | -0.60 | - | 3,724,083 | - | - | - | - | 35.185 | 35.320 | 34.745 | |
| SPSC | 83.416 | -0.214 | -0.26 | -54.66 | 155,702 | 8 | 156.500 | 163.930 | 8 | 83.010 | 84.840 | 82.840 | s |
| SAFT | 74.655 | -0.215 | -0.29 | -9.40 | 33,643 | 9 | 72.000 | 72.480 | 8 | 74.780 | 74.820 | 73.700 | s |
| CMRE | 16.115 | -0.215 | -1.32 | +61.26 | 274,536 | 47,100 | 3.800 | 3.810 | 76,900 | 16.310 | 16.310 | 15.860 | s |
| BGLC | 4.115 | -0.215 | -4.97 | +47.12 | 32,444 | - | - | - | - | 4.080 | 4.180 | 4.050 | |
| ZD | 35.345 | -0.215 | -0.60 | -34.96 | 213,203 | 8 | 62.020 | 62.110 | 10 | 35.290 | 36.200 | 35.290 |
