Symbol | Open | High | Low | Close | Percent | Change | Volume | 5243 | 0.18 | 0.20 | 0.18 | 0.18 | 0.00 | 0.00 | 154573200 | 5279 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 112919300 | 4456 | 0.59 | 0.62 | 0.58 | 0.60 | 3.45 | 0.02 | 106119800 | 0010 | 0.12 | 0.12 | 0.11 | 0.12 | -7.69 | -0.01 | 57617100 | 7221 | 0.18 | 0.18 | 0.15 | 0.15 | -16.67 | -0.03 | 57256500 | 0037 | 0.22 | 0.24 | 0.22 | 0.24 | 4.35 | 0.01 | 34035000 | 5265 | 0.02 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 30688600 | 5255 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 29830100 | MYEG | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 29069500 | 0069 | 0.20 | 0.20 | 0.19 | 0.20 | 0.00 | 0.00 | 28671900 | 5210 | 0.51 | 0.52 | 0.50 | 0.50 | 0.00 | 0.00 | 27759900 | 5216 | 0.47 | 0.50 | 0.46 | 0.48 | 2.13 | 0.01 | 27518700 | 7113 | 0.88 | 0.90 | 0.86 | 0.89 | 1.14 | 0.01 | 26826000 | 7249 | 0.48 | 0.56 | 0.48 | 0.55 | 14.58 | 0.07 | 26339300 | 7165 | 0.08 | 0.08 | 0.06 | 0.06 | -25.00 | -0.02 | 25967100 | CIMB | 5.22 | 5.32 | 5.19 | 5.32 | 1.72 | 0.09 | 21905000 | 0094 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 21729800 | 5218 | 0.05 | 0.05 | 0.04 | 0.05 | 0.00 | 0.00 | 21449700 | 0038 | 0.75 | 0.76 | 0.74 | 0.75 | 0.00 | 0.00 | 21217500 | 5025 | 0.26 | 0.28 | 0.26 | 0.26 | 0.00 | 0.00 | 18784400 | 5184 | 0.69 | 0.71 | 0.66 | 0.67 | -4.29 | -0.03 | 18500900 | 7245 | 0.33 | 0.34 | 0.32 | 0.32 | 0.00 | 0.00 | 17275600 | 1023 | 5.75 | 5.78 | 5.69 | 5.72 | -0.87 | -0.05 | 17261800 | 0138 | 0.92 | 0.92 | 0.90 | 0.91 | -1.09 | -0.01 | 17127300 | 0162 | 0.42 | 0.42 | 0.42 | 0.42 | 0.00 | 0.00 | 16746000 | 1295 | 4.30 | 4.31 | 4.28 | 4.29 | -0.69 | -0.03 | 16429500 | 0207 | 0.48 | 0.48 | 0.46 | 0.47 | -2.08 | -0.01 | 15254600 | 2429 | 0.36 | 0.37 | 0.35 | 0.36 | 0.00 | 0.00 | 14940500 | 3395 | 0.34 | 0.34 | 0.34 | 0.34 | 0.00 | 0.00 | 14640800 | 5231 | 0.42 | 0.44 | 0.40 | 0.44 | 7.32 | 0.03 | 13714700 | 5199 | 1.07 | 1.10 | 1.06 | 1.09 | 2.83 | 0.03 | 13586600 | 0089 | 0.77 | 0.82 | 0.76 | 0.78 | 1.30 | 0.01 | 13586000 | 5037 | 0.02 | 0.02 | 0.01 | 0.02 | | | 13584000 | 7206 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 13062000 | 0181 | 0.48 | 0.49 | 0.46 | 0.48 | 0.00 | 0.00 | 12911700 | 0200 | 0.66 | 0.66 | 0.62 | 0.62 | -6.06 | -0.04 | 12535100 | 1155 | 8.79 | 8.84 | 8.77 | 8.81 | 0.34 | 0.03 | 12028600 | 0050 | 0.28 | 0.30 | 0.28 | 0.30 | 7.14 | 0.02 | 11932100 | 0215 | 0.96 | 1.05 | 0.94 | 1.00 | 4.17 | 0.04 | 11647800 | 0225 | 0.32 | 0.34 | 0.32 | 0.33 | 3.12 | 0.01 | 11610300 | 1287 | 0.06 | 0.08 | 0.06 | 0.08 | 33.33 | 0.02 | 11514300 | 2194 | 1.99 | 2.00 | 1.99 | 1.99 | 0.00 | 0.00 | 10938600 | 5168 | 1.59 | 1.60 | 1.56 | 1.57 | -1.88 | -0.03 | 10744200 | 5259 | 0.18 | 0.19 | 0.17 | 0.18 | 0.00 | 0.00 | 10655700 | 7043 | 0.31 | 0.32 | 0.30 | 0.30 | -6.25 | -0.02 | 9994000 | 0163 | 0.42 | 0.42 | 0.40 | 0.42 | 0.00 | 0.00 | 9989000 | 8338 | 0.22 | 0.23 | 0.22 | 0.22 | -4.35 | -0.01 | 9829300 | 7108 | 0.13 | 0.13 | 0.12 | 0.13 | 0.00 | 0.00 | 9575000 | 0055 | 0.25 | 0.27 | 0.25 | 0.25 | -3.85 | -0.01 | 9328800 | 0193 | 0.38 | 0.40 | 0.38 | 0.40 | 2.56 | 0.01 | 9299900 | |
|