Stocks Prices
Prices are delayed. Last updated at 05 Dec 2025 05:00. Data poweredby
| Name | Price | Chg | % Chg | % Ytd | Vol | Buy Vol | Buy | Sell | Sell Vol | Open | High | Low | Rem |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| INTG | 30.990 | -1.260 | -3.91 | +117.17 | 12,540 | 10 | 34.430 | 39.000 | 8 | 32.010 | 32.010 | 30.850 | s |
| L | 104.490 | -1.260 | -1.19 | +23.38 | 710,412 | - | 49.630 | 49.640 | - | 105.720 | 106.190 | 104.280 | |
| ODC | 54.410 | -1.270 | -2.28 | +24.17 | 52,535 | - | 42.000 | 42.240 | - | 54.755 | 55.510 | 53.690 | |
| PFSI | 132.580 | -1.280 | -0.96 | +29.80 | 278,980 | - | 18.700 | 18.750 | - | 133.450 | 135.645 | 132.250 | |
| ESTC | 73.730 | -1.285 | -1.71 | -25.59 | 1,671,716 | - | - | - | - | 75.220 | 75.480 | 73.340 | |
| NVS | 132.430 | -1.290 | -0.96 | +36.09 | 1,151,396 | - | 82.940 | 82.950 | - | 133.630 | 133.950 | 132.180 | |
| DASH | 221.190 | -1.290 | -0.58 | +31.86 | 4,688,238 | - | - | - | - | 220.750 | 223.180 | 217.030 | |
| KARO | 44.480 | -1.300 | -2.84 | -1.48 | 29,093 | 29 | 20.500 | 21.500 | 9 | 45.130 | 45.884 | 44.442 | |
| INOD | 58.350 | -1.300 | -2.18 | +47.65 | 996,564 | 9 | 8.830 | 8.930 | 12 | 59.970 | 60.930 | 58.040 | s |
| VRSN | 248.640 | -1.300 | -0.52 | +20.14 | 604,842 | 8 | 222.190 | 222.450 | 18 | 249.940 | 252.470 | 247.570 | s |
| SLV | 51.760 | -1.310 | -2.47 | - | 48,031,849 | - | - | - | - | 52.280 | 52.360 | 51.135 | |
| GFF | 73.250 | -1.320 | -1.77 | +2.78 | 167,860 | 47,100 | 3.800 | 3.810 | 76,900 | 74.000 | 74.965 | 73.205 | s |
| ANDE | 50.690 | -1.320 | -2.54 | +25.10 | 214,529 | 10 | 40.580 | 40.650 | 14 | 52.070 | 52.070 | 50.520 | s |
| KMTS | 24.500 | -1.320 | -5.11 | +12.18 | 385,395 | - | - | - | - | 25.510 | 26.030 | 24.330 | |
| ENOV | 27.960 | -1.320 | -4.51 | -36.28 | 656,246 | 8 | 69.180 | 69.200 | 10 | 29.250 | 29.260 | 27.840 | |
| KEX | 111.630 | -1.330 | -1.18 | +5.51 | 564,386 | - | 70.650 | 70.750 | - | 112.720 | 114.220 | 110.670 | |
| TBBK | 65.650 | -1.330 | -1.99 | +24.74 | 472,209 | 8 | 31.450 | 31.520 | 8 | 66.910 | 67.105 | 65.470 | s |
| DINO | 50.390 | -1.330 | -2.57 | +43.77 | 4,554,321 | 8 | 34.450 | 38.000 | 18 | 51.940 | 52.380 | 49.910 | |
| DHR | 227.130 | -1.330 | -0.58 | -1.05 | 4,063,140 | 47,100 | 3.800 | 3.810 | 76,900 | 227.700 | 228.875 | 223.765 | s |
| SPXC | 208.240 | -1.330 | -0.63 | +43.10 | 271,736 | - | 28.770 | 28.790 | - | 208.350 | 211.940 | 207.000 | |
| SIVR | 54.370 | -1.330 | -2.39 | - | 3,277,889 | - | - | - | - | 54.880 | 54.970 | 53.750 | |
| FND | 64.950 | -1.350 | -2.04 | -34.85 | 1,870,786 | - | 38.750 | 38.790 | - | 66.980 | 67.720 | 64.780 | |
| PG | 145.360 | -1.350 | -0.92 | -13.30 | 8,479,310 | - | 87.040 | 87.050 | - | 146.670 | 147.420 | 144.500 | |
| PATK | 106.970 | -1.360 | -1.26 | +28.76 | 193,649 | 8 | 67.100 | 75.390 | 10 | 108.385 | 108.900 | 106.030 | s |
| AKAM | 86.600 | -1.370 | -1.56 | -9.46 | 2,039,851 | 10 | 85.310 | 88.880 | 10 | 87.820 | 88.120 | 86.295 | s |
| PHG | 26.660 | -1.380 | -4.92 | +5.29 | 1,400,813 | - | 41.250 | 41.260 | - | 26.430 | 26.670 | 26.300 | |
| MRK | 100.890 | -1.380 | -1.35 | +1.42 | 8,834,119 | - | 55.480 | 55.490 | - | 102.100 | 102.600 | 100.540 | |
| ADSK | 305.850 | -1.390 | -0.45 | +3.48 | 1,457,856 | 10 | 193.670 | 193.790 | 9 | 307.800 | 309.295 | 303.770 | s |
| EDN | 34.200 | -1.390 | -3.91 | -20.30 | 103,833 | 47,100 | 3.800 | 3.810 | 76,900 | 36.460 | 36.700 | 33.382 | s |
| CSR | 64.650 | -1.400 | -2.12 | -2.27 | 163,053 | - | - | - | - | 65.640 | 66.830 | 64.530 |
