Symbol | Open | High | Low | Close | Percent | Change | Volume | 7071 | 0.10 | 0.11 | 0.10 | 0.10 | | | 75910400 | 7013 | 0.13 | 0.14 | 0.12 | 0.14 | | | 54890600 | 8877 | 0.47 | 0.48 | 0.46 | 0.46 | | | 51785500 | 5115 | 0.04 | 0.04 | 0.04 | 0.04 | | | 46015600 | 0162 | 0.06 | 0.06 | 0.05 | 0.06 | | | 43880600 | 8338 | 0.22 | 0.24 | 0.22 | 0.23 | | | 37474900 | 0209 | 0.20 | 0.20 | 0.20 | 0.20 | | | 36719300 | 9423 | 0.34 | 0.40 | 0.33 | 0.33 | | | 35488600 | 0138 | 1.00 | 1.01 | 0.99 | 1.00 | | | 35163700 | MYEG | 1.02 | 1.03 | 1.00 | 1.02 | 0.00 | 0.00 | 29069500 | 4723 | 0.18 | 0.18 | 0.18 | 0.18 | | | 28838400 | 0037 | 0.43 | 0.44 | 0.40 | 0.42 | | | 27440700 | 5078 | 0.37 | 0.41 | 0.36 | 0.38 | | | 27056300 | 2739 | 0.37 | 0.37 | 0.36 | 0.36 | | | 25278700 | 4456 | 0.42 | 0.42 | 0.40 | 0.42 | | | 24965500 | 3395 | 0.42 | 0.42 | 0.40 | 0.42 | | | 24451600 | 0026 | 0.21 | 0.22 | 0.20 | 0.22 | | | 24207900 | 2429 | 1.04 | 1.07 | 1.03 | 1.05 | | | 23127200 | 3336 | 3.47 | 3.55 | 3.43 | 3.54 | | | 22951100 | 6254 | 0.06 | 0.06 | 0.05 | 0.06 | | | 22819600 | CIMB | 5.22 | 5.32 | 5.19 | 5.32 | 1.72 | 0.09 | 21905000 | 1295 | 4.20 | 4.22 | 4.17 | 4.21 | | | 21604300 | 0165 | 0.01 | 0.01 | 0.00 | 0.01 | | | 20850200 | 7986 | 0.16 | 0.16 | 0.16 | 0.16 | | | 17420100 | 5210 | 0.56 | 0.56 | 0.55 | 0.56 | | | 16667500 | 5288 | 1.59 | 1.60 | 1.55 | 1.59 | | | 16014500 | 9237 | 0.30 | 0.31 | 0.30 | 0.30 | | | 15000000 | 5249 | 2.01 | 2.07 | 1.96 | 2.05 | | | 14855900 | 5161 | 0.71 | 0.71 | 0.68 | 0.70 | | | 14723100 | 0085 | 0.16 | 0.16 | 0.14 | 0.14 | | | 14560200 | 0217 | 0.52 | 0.52 | 0.50 | 0.50 | | | 14379000 | 4677 | 3.58 | 3.59 | 3.53 | 3.56 | | | 14148400 | 5072 | 0.46 | 0.46 | 0.44 | 0.45 | | | 13769900 | 6998 | 0.12 | 0.13 | 0.12 | 0.12 | | | 13544600 | 7206 | 0.01 | 0.02 | 0.01 | 0.01 | 0.00 | 0.00 | 13062000 | 5099 | 0.82 | 0.85 | 0.81 | 0.84 | | | 12258400 | 0098 | 0.50 | 0.50 | 0.47 | 0.48 | | | 12019800 | 1023 | 7.19 | 7.20 | 7.15 | 7.17 | | | 11661700 | 5932 | 0.40 | 0.40 | 0.38 | 0.40 | | | 11535100 | 0203 | 0.22 | 0.24 | 0.22 | 0.24 | | | 11381700 | 6742 | 4.72 | 4.75 | 4.70 | 4.72 | | | 11308300 | 2194 | 1.99 | 2.00 | 1.99 | 1.99 | 0.00 | 0.00 | 10938600 | 0182 | 0.14 | 0.14 | 0.14 | 0.14 | | | 10330100 | 0169 | 0.04 | 0.04 | 0.04 | 0.04 | | | 10261000 | 5205 | 0.64 | 0.66 | 0.60 | 0.60 | | | 10129000 | 5211 | 4.24 | 4.32 | 4.23 | 4.25 | | | 9842400 | 5149 | 0.70 | 0.70 | 0.63 | 0.70 | | | 9718100 | 7113 | 1.19 | 1.22 | 1.18 | 1.21 | | | 9381400 | 5296 | 2.02 | 2.10 | 2.01 | 2.05 | | | 9174500 | 6963 | 1.22 | 1.23 | 1.18 | 1.19 | | | 9117900 | |
|