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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AWK | 128.930 | -2.040 | -1.56 | +3.57 | 2,017,730 | 47,100 | 3.800 | 3.810 | 76,900 | 130.860 | 131.545 | 128.000 | s |
| KB | 87.360 | -2.050 | -2.29 | +53.53 | 141,735 | - | 52.920 | 52.950 | - | 88.000 | 88.000 | 87.090 | |
| AIT | 258.830 | -2.050 | -0.79 | +8.08 | 217,916 | 47,100 | 3.800 | 3.810 | 76,900 | 260.140 | 262.920 | 258.650 | s |
| CSW | 300.130 | -2.050 | -0.68 | -0.95 | 182,699 | - | - | - | - | 300.200 | 303.860 | 292.080 | |
| IBP | 268.190 | -2.060 | -0.76 | +53.03 | 180,913 | - | 69.300 | 69.400 | - | 269.120 | 270.780 | 264.455 | |
| JLL | 327.520 | -2.080 | -0.63 | +29.38 | 198,897 | - | 130.800 | 130.920 | - | 328.700 | 331.350 | 325.120 | |
| IMO | 94.110 | -2.090 | -2.17 | +52.78 | 600,731 | 47,100 | 3.800 | 3.810 | 76,900 | 96.440 | 96.730 | 93.380 | s |
| NAMSW | 25.200 | -2.100 | -7.69 | - | 2,020 | - | 1.210 | 1.600 | - | 24.410 | 26.800 | 24.211 | |
| AVB | 179.420 | -2.100 | -1.16 | -18.43 | 752,736 | 47,100 | 3.800 | 3.810 | 76,900 | 179.770 | 181.750 | 178.855 | s |
| VLO | 174.950 | -2.100 | -1.19 | +42.71 | 2,842,392 | - | 80.920 | 80.930 | - | 177.380 | 177.840 | 171.650 | |
| SBUX | 85.000 | -2.110 | -2.42 | -6.85 | 10,547,973 | 9 | 100.380 | 100.450 | 10 | 87.300 | 87.870 | 84.745 | s |
| OC | 112.000 | -2.115 | -1.85 | -34.24 | 1,128,515 | - | 82.360 | 82.370 | - | 113.075 | 114.890 | 111.700 | |
| EXP | 221.890 | -2.120 | -0.95 | -10.08 | 239,291 | 47,100 | 3.800 | 3.810 | 76,900 | 223.350 | 225.835 | 220.780 | s |
| MTH | 72.530 | -2.130 | -2.85 | -5.69 | 560,456 | - | 49.250 | 49.300 | - | 74.895 | 75.060 | 72.160 | |
| WINA | 428.020 | -2.140 | -0.50 | +8.89 | 105,013 | 10 | 331.920 | 337.690 | 11 | 432.590 | 435.000 | 423.210 | s |
| ZTS | 120.410 | -2.160 | -1.76 | -26.10 | 3,857,125 | - | 64.750 | 64.760 | - | 122.610 | 123.310 | 119.720 | |
| NUE | 162.540 | -2.170 | -1.32 | +39.27 | 1,086,093 | - | 58.800 | 58.810 | - | 164.000 | 164.710 | 160.540 | |
| HRI | 141.710 | -2.180 | -1.52 | -25.15 | 298,874 | - | 48.520 | 48.550 | - | 144.110 | 144.110 | 139.581 | |
| OSIS | 271.010 | -2.180 | -0.80 | +61.86 | 189,704 | 10 | 111.720 | 121.110 | 9 | 272.830 | 275.335 | 270.055 | s |
| BNR | 20.550 | -2.200 | -9.67 | +204.44 | 114,559 | 10 | 2.780 | 2.900 | 8 | 23.140 | 23.590 | 20.022 | |
| CPK | 128.910 | -2.200 | -1.68 | +6.23 | 90,166 | 47,100 | 3.800 | 3.810 | 76,900 | 130.320 | 132.270 | 128.500 | s |
| ESS | 257.570 | -2.210 | -0.85 | -9.76 | 279,700 | 47,100 | 3.800 | 3.810 | 76,900 | 259.770 | 262.100 | 257.160 | s |
| GOOG | 318.390 | -2.230 | -0.70 | +67.19 | 20,768,319 | 8 | 121.530 | 121.530 | 9 | 323.045 | 323.099 | 315.590 | s |
| GWW | 968.910 | -2.250 | -0.23 | -8.08 | 236,370 | - | 195.710 | 195.770 | - | 975.425 | 979.210 | 967.910 | |
| ITB | 103.340 | -2.250 | -2.13 | - | 2,701,818 | - | - | - | - | 105.390 | 105.940 | 103.140 | |
| ALL | 206.370 | -2.250 | -1.08 | +7.04 | 1,056,133 | 47,100 | 3.800 | 3.810 | 76,900 | 208.990 | 210.420 | 206.270 | s |
| HVT.A | 22.590 | -2.275 | -9.15 | +1.35 | 9 | - | - | - | - | - | - | - | |
| BCC | 74.260 | -2.300 | -3.00 | -37.52 | 349,287 | 47,100 | 3.800 | 3.810 | 76,900 | 76.610 | 76.895 | 73.960 | s |
| IQV | 224.920 | -2.320 | -1.02 | +14.46 | 3,298,495 | - | - | - | - | 227.530 | 227.530 | 214.010 | |
| CPA | 118.240 | -2.330 | -1.93 | +34.55 | 271,638 | 47,100 | 3.800 | 3.810 | 76,900 | 120.830 | 120.850 | 117.940 | s |
