Symbol | Open | High | Low | Close | Percent | Change | Volume | 2429 | 0.88 | 0.90 | 0.87 | 0.89 | 0.00 | 0.00 | 49418600 | 5037 | 0.02 | 0.02 | 0.02 | 0.02 | 0.00 | 0.00 | 44040400 | 4677 | 2.35 | 2.46 | 2.35 | 2.45 | 3.38 | 0.08 | 37400900 | 5398 | 4.99 | 5.10 | 4.99 | 5.10 | 2.62 | 0.13 | 35369900 | MYEG | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 29069500 | 0138 | 0.96 | 0.98 | 0.96 | 0.96 | 0.00 | 0.00 | 28312100 | 7079 | 0.02 | 0.03 | 0.02 | 0.02 | -33.33 | -0.01 | 27474700 | 5288 | 1.54 | 1.57 | 1.51 | 1.52 | -1.30 | -0.02 | 26968400 | 8583 | 1.26 | 1.29 | 1.23 | 1.27 | 0.79 | 0.01 | 23039700 | 5170 | 0.02 | 0.02 | 0.00 | 0.01 | 0.00 | 0.00 | 22633500 | 7073 | 0.04 | 0.06 | 0.04 | 0.06 | 50.00 | 0.02 | 22187600 | 0074 | 0.10 | 0.12 | 0.10 | 0.11 | 10.00 | 0.01 | 22115300 | CIMB | 5.22 | 5.32 | 5.19 | 5.32 | 1.72 | 0.09 | 21905000 | 1295 | 4.24 | 4.32 | 4.24 | 4.32 | 1.41 | 0.06 | 20522600 | 8664 | 1.15 | 1.18 | 1.15 | 1.15 | 0.88 | 0.01 | 19412800 | 7113 | 0.70 | 0.70 | 0.69 | 0.70 | 0.00 | 0.00 | 17840900 | 5216 | 0.38 | 0.38 | 0.38 | 0.38 | 0.00 | 0.00 | 16604000 | 0166 | 1.99 | 2.02 | 1.97 | 2.00 | -0.50 | -0.01 | 15978400 | 8206 | 2.04 | 2.05 | 1.99 | 2.00 | -1.96 | -0.04 | 15528200 | 1023 | 6.74 | 6.81 | 6.72 | 6.78 | 0.44 | 0.03 | 14486700 | 6742 | 4.04 | 4.11 | 4.01 | 4.10 | 1.23 | 0.05 | 13621000 | 5878 | 2.59 | 2.63 | 2.57 | 2.59 | 0.00 | 0.00 | 13524000 | 7206 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 13062000 | 4863 | 6.61 | 6.73 | 6.59 | 6.71 | 1.51 | 0.10 | 12968100 | 8052 | 0.86 | 0.86 | 0.84 | 0.86 | 0.00 | 0.00 | 12064900 | 0171 | 0.45 | 0.45 | 0.34 | 0.35 | -22.22 | -0.10 | 11905300 | 0049 | 0.24 | 0.24 | 0.22 | 0.24 | 0.00 | 0.00 | 11585300 | 5296 | 1.67 | 1.70 | 1.66 | 1.70 | 1.80 | 0.03 | 11529900 | 0186 | 0.70 | 0.70 | 0.70 | 0.70 | 0.00 | 0.00 | 11051500 | 2194 | 1.99 | 2.00 | 1.99 | 1.99 | 0.00 | 0.00 | 10938600 | 8923 | 0.03 | 0.04 | 0.02 | 0.03 | 0.00 | 0.00 | 10439100 | 1155 | 9.72 | 9.81 | 9.71 | 9.76 | 0.41 | 0.04 | 10304200 | 8338 | 0.10 | 0.11 | 0.10 | 0.10 | 0.00 | 0.00 | 9793000 | 6399 | 0.15 | 0.15 | 0.14 | 0.14 | -6.67 | -0.01 | 9711000 | 5347 | 14.90 | 14.98 | 14.52 | 14.60 | -2.01 | -0.30 | 9560300 | 1015 | 5.10 | 5.15 | 5.05 | 5.13 | 0.98 | 0.05 | 9323000 | 7184 | 0.01 | 0.02 | 0.01 | 0.02 | 0.00 | 0.00 | 9279700 | 5271 | 1.58 | 1.70 | 1.55 | 1.61 | 1.90 | 0.03 | 8976800 | 5148 | 0.76 | 0.77 | 0.75 | 0.76 | 0.00 | 0.00 | 8922500 | 5211 | 4.78 | 4.86 | 4.77 | 4.84 | 1.04 | 0.05 | 8759600 | 5210 | 0.44 | 0.45 | 0.44 | 0.44 | 0.00 | 0.00 | 8610000 | 4456 | 0.29 | 0.30 | 0.28 | 0.29 | 3.57 | 0.01 | 7736300 | 5102 | 1.17 | 1.24 | 1.14 | 1.21 | 1.68 | 0.02 | 7664300 | 5184 | 0.92 | 0.96 | 0.91 | 0.95 | 3.26 | 0.03 | 7610100 | 8877 | 0.37 | 0.38 | 0.36 | 0.37 | 0.00 | 0.00 | 7386600 | 5218 | 0.04 | 0.04 | 0.04 | 0.04 | 0.00 | 0.00 | 7373000 | 1651 | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 7274400 | 6888 | 2.34 | 2.35 | 2.32 | 2.35 | 0.43 | 0.01 | 7114800 | 3336 | 2.67 | 2.70 | 2.64 | 2.70 | 1.12 | 0.03 | 7041800 | 1066 | 6.38 | 6.42 | 6.32 | 6.34 | -0.63 | -0.04 | 6683400 | |
|