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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| AWI | 184.980 | -2.860 | -1.52 | +30.89 | 214,477 | - | 51.500 | 51.550 | - | 187.340 | 187.700 | 184.820 | |
| JNJ | 202.480 | -2.850 | -1.39 | +40.01 | 8,934,870 | - | 139.990 | 140.000 | - | 204.695 | 204.860 | 201.710 | |
| DDOG | 153.000 | -2.830 | -1.82 | +7.08 | 3,644,393 | 8 | 91.580 | 91.600 | 9 | 155.180 | 155.720 | 151.660 | |
| SMH | 361.600 | -2.770 | -0.76 | - | 3,859,902 | - | - | - | - | 363.290 | 364.370 | 359.600 | |
| QURE | 22.740 | -2.740 | -10.75 | +28.77 | 9,074,190 | 8 | 20.560 | 21.170 | 10 | 21.250 | 23.980 | 21.000 | |
| KTB | 75.520 | -2.730 | -3.49 | -11.58 | 488,922 | - | - | - | - | 77.020 | 77.811 | 75.350 | |
| SNPS | 463.740 | -2.700 | -0.58 | -4.45 | 1,418,963 | 8 | 388.710 | 399.590 | 8 | 462.700 | 465.700 | 460.200 | s |
| NSIT | 86.000 | -2.690 | -3.03 | -43.46 | 240,662 | 8 | 131.900 | 131.960 | 8 | 88.740 | 89.080 | 85.980 | s |
| PRI | 252.560 | -2.680 | -1.05 | -6.95 | 134,398 | - | 87.700 | 87.800 | - | 254.970 | 256.872 | 252.060 | |
| LRCX | 157.090 | -2.660 | -1.67 | +117.49 | 8,826,366 | 8 | 562.470 | 562.710 | 14 | 157.480 | 158.520 | 154.920 | s |
| YUM | 145.860 | -2.660 | -1.79 | +8.72 | 1,937,931 | - | 74.450 | 74.460 | - | 147.610 | 149.140 | 145.500 | |
| IHG | 134.910 | -2.660 | -1.93 | +8.00 | 256,072 | - | 56.180 | 56.200 | - | 137.055 | 137.440 | 134.610 | |
| ULS | 76.740 | -2.640 | -3.33 | +53.85 | 6,985,282 | - | - | - | - | 76.060 | 77.840 | 76.050 | |
| CVLT | 121.340 | -2.610 | -2.11 | -19.59 | 686,851 | 8 | 67.130 | 67.210 | 8 | 123.770 | 123.770 | 119.240 | s |
| LHAI | 13.010 | -2.580 | -16.55 | +131.08 | 311,441 | - | - | - | - | 15.600 | 15.600 | 11.928 | |
| CARL | 14.410 | -2.580 | -15.19 | -0.62 | 190,020 | - | - | - | - | 16.680 | 17.000 | 14.110 | |
| DEO | 89.490 | -2.570 | -2.79 | -29.61 | 2,110,044 | 47,100 | 3.800 | 3.810 | 76,900 | 91.385 | 93.070 | 89.070 | s |
| WST | 281.770 | -2.540 | -0.89 | -13.98 | 613,075 | - | 101.190 | 101.210 | - | 284.500 | 285.540 | 276.040 | |
| DORM | 126.360 | -2.540 | -1.97 | -2.46 | 145,537 | 8 | 84.620 | 85.220 | 8 | 128.810 | 130.300 | 125.305 | s |
| MCO | 489.480 | -2.530 | -0.51 | +3.40 | 360,622 | - | 143.440 | 143.450 | - | 491.740 | 495.000 | 487.560 | |
| TSM | 292.930 | -2.520 | -0.85 | +48.33 | 6,729,267 | - | 42.100 | 42.110 | - | 294.300 | 294.030 | 290.200 | |
| V | 327.100 | -2.510 | -0.76 | +3.50 | 4,557,272 | - | 111.080 | 111.090 | - | 331.280 | 332.380 | 324.280 | |
| SENEB | 118.000 | -2.500 | -2.07 | +48.60 | 15 | - | 50.570 | 53.090 | - | 119.970 | - | - | s |
| CPAY | 297.390 | -2.500 | -0.83 | -12.12 | 417,832 | - | - | - | - | 300.000 | 301.440 | 296.790 | |
| RHP | 91.960 | -2.480 | -2.63 | -11.87 | 356,549 | - | 66.280 | 66.310 | - | 94.130 | 94.830 | 91.660 | |
| TXN | 180.120 | -2.480 | -1.36 | -3.94 | 6,373,723 | 10 | 167.260 | 167.310 | 11 | 183.240 | 183.910 | 178.940 | s |
| PHM | 127.890 | -2.440 | -1.87 | +17.44 | 1,223,257 | - | 30.430 | 30.440 | - | 130.355 | 131.558 | 127.550 | |
| KNF | 74.050 | -2.430 | -3.18 | -27.14 | 501,946 | - | - | - | - | 74.120 | 76.190 | 73.810 | |
| SQM | 60.670 | -2.390 | -3.79 | +66.86 | 2,026,465 | - | 61.580 | 61.610 | - | 62.020 | 62.370 | 59.970 | |
| VRSK | 222.090 | -2.390 | -1.06 | -19.37 | 1,106,303 | 8 | 214.600 | 214.870 | 22 | 225.520 | 226.440 | 221.140 | s |
