Sign up to create alerts for Instruments,
Economic Events and content by followed authors
Free Sign Up Already have an account? Sign In
1,062.44
+9.58
+0.91%
Quotes
All Instrument Types
- All Instrument Types
- Indices
- Equities
- ETFs
- Funds
- Commodities
- Currencies
- Crypto
- Bonds
- Certificates
Please try another search
🚨 Volatile Markets? Find Hidden Gems for Serious Outperformance
Find Stocks Now
MSCI EM (MIEF00000PUS)
Add to/Remove from a Portfolio
Add to Watchlist
- Volume: -
- Open: 1,055.31
- Day's Range: 1,055.08 - 1,066.32
MSCI EM
1,062.44
+9.58
+0.91%
- General
- Chart
- News & Analysis
- Technical
- Forum
- Overview
- Constituents
- Historical Data
MSCI EM Constituents
Real-time streaming quotes of the MSCI EM index components. In the table, you'll find the stock name and its latest price, as well as the daily high, low and change for each of the components.
| Name | Last | High | Low | Chg. | Chg. % | Vol. | Time | ||
|---|---|---|---|---|---|---|---|---|---|
| AAC Technologies | 25.30 | 26.30 | 25.20 | +0.05 | +0.20% | 4.88M | 04:08:58 | ||
| ABB India | 6,702.20 | 6,788.80 | 6,634.40 | +22.85 | +0.34% | 9.82K | 05:59:45 | ||
| Aboitiz Equity | 40.450 | 41.350 | 39.450 | +0.050 | +0.12% | 769.20K | 02:53:00 | ||
| Absa | 14,700 | 14,789 | 14,480 | +225 | +1.55% | 2.40M | 10:59:59 | ||
| Abu Dhabi Commercial Bank PJSC | 8.35 | 8.41 | 8.31 | +0.02 | +0.24% | 3.36M | 02/05 | ||
| Abu Dhabi Islamic Bank PJSC | 11.660 | 11.660 | 11.300 | +0.340 | +3.00% | 4.87M | 02/05 | ||
| Accton | 442.50 | 470.50 | 435.50 | -26.50 | -5.65% | 7.37M | 01:00:00 | ||
| Acer | 45.50 | 46.30 | 45.10 | +0.85 | +1.90% | 23.13M | 01:00:00 | ||
| ACL | 357.00 | 360.00 | 353.50 | -0.50 | -0.14% | 1.55M | 01:00:00 | ||
| ACWA Power | 406.60 | 406.60 | 393.80 | +6.60 | +1.65% | 251.79K | 02/05 | ||
| Adani Enterprises | 2,990.00 | 3,045.00 | 2,975.10 | -49.60 | -1.63% | 1.47M | 05:59:59 | ||
| Adani Green Energy | 1,796.15 | 1,818.45 | 1,745.00 | +8.95 | +0.50% | 113.06K | 05:59:59 | ||
| Adani Ports & SEZ | 1,317.50 | 1,354.00 | 1,310.45 | -21.30 | -1.59% | 3.53M | 05:59:58 | ||
| Adani Power | 602.00 | 615.05 | 596.15 | -6.10 | -1.00% | 3.12M | 05:59:58 | ||
| Adaro Energy | 2,730 | 2,740 | 2,700 | 0 | 0.00% | 20.54M | 05:14:47 | ||
| Advanced | 42.50 | 42.65 | 41.95 | +0.55 | +1.31% | 369.98K | 02/05 | ||
| Advanced Info | 207.00 | 209.00 | 206.00 | 0.00 | 0.00% | 5.68M | 05:38:00 | ||
| Agility Public Warehousing | 316 | 328 | 316 | -4 | -1.25% | 26.46M | 02/05 | ||
| Agricultural Bank Of China | 3.42 | 3.49 | 3.42 | +0.02 | +0.59% | 131.57M | 04:08:58 | ||
| Air China Ltd | 3.99 | 4.10 | 3.95 | -0.05 | -1.24% | 9.60M | 04:08:58 | ||
| Airports of Thailand | 65.75 | 66.00 | 65.50 | +0.25 | +0.38% | 28.75M | 05:38:00 | ||
| Airtac | 1,095.00 | 1,140.00 | 1,090.00 | -20.00 | -1.79% | 581.76K | 01:00:00 | ||
| Akbank TAS | 60.05 | 60.10 | 57.85 | +1.90 | +3.27% | 79.15M | 11:09:57 | ||
| Akeso | 49.00 | 50.20 | 48.35 | +0.20 | +0.41% | 744.16K | 04:08:58 | ||
| Al ELM Information Security | 942.00 | 954.80 | 910.00 | +33.00 | +3.63% | 95.52K | 02/05 | ||
| Al Rajhi | 79.80 | 80.40 | 79.60 | -0.10 | -0.13% | 4.19M | 02/05 | ||
| ALBILAD | 35.75 | 36.05 | 35.30 | +0.45 | +1.27% | 843.37K | 02/05 | ||
| Alchip Tech | 3,145.00 | 3,270.00 | 3,130.00 | -5.00 | -0.16% | 2.78M | 01:00:00 | ||
| Aldar Properties | 5.610 | 5.660 | 5.550 | +0.040 | +0.72% | 10.19M | 02/05 | ||
| Alfa | 12.880 | 12.920 | 12.560 | +0.280 | +2.22% | 2.82M | 13:25:55 | ||
| Alibaba | 79.20 | 80.45 | 78.50 | +3.10 | +4.07% | 79.29M | 04:08:58 | ||
| Alibaba Health Information Tech | 3.28 | 3.43 | 3.25 | 0.00 | 0.00% | 53.43M | 04:08:58 | ||
| Alinma | 32.25 | 32.75 | 31.95 | -0.35 | -1.07% | 6.18M | 02/05 | ||
| Allegro | 34.20 | 34.51 | 33.84 | +0.18 | +0.54% | 1.03M | 02/05 | ||
| Almarai | 56.00 | 56.40 | 55.80 | -0.20 | -0.36% | 1.08M | 02/05 | ||
| Alpha Bank | 1.586 | 1.615 | 1.583 | -0.007 | -0.44% | 5.70M | 02/05 | ||
| Aluminum Corp of China | 5.270 | 5.330 | 5.190 | -0.010 | -0.19% | 13.56M | 04:08:58 | ||
| AMBEV S/A ON | 12.39 | 12.48 | 12.35 | +0.06 | +0.49% | 13.27M | 13:30:43 | ||
| Ambuja Cements | 621.10 | 634.45 | 616.30 | -4.60 | -0.74% | 2.57M | 05:59:56 | ||
| America Movil M | 16.310 | 16.420 | 16.090 | +0.250 | +1.56% | 10.67M | 13:25:59 | ||
| Americana Restaurants | 3.28 | 3.36 | 3.28 | -0.05 | -1.50% | 8.33M | 02/05 | ||
| Amman Mineral Internasional Tbk PT | 9,775.00 | 9,825.00 | 9,600.00 | 0.00 | 0.00% | 22.24M | 05:10:35 | ||
| AMMB | 4.20 | 4.24 | 4.17 | +0.01 | +0.24% | 5.01M | 04:54:48 | ||
| Amorepacific | 168,700 | 172,700 | 168,000 | -4700 | -2.71% | 259.11K | 02:48:03 | ||
| Aneka Tambang Persero | 1,490 | 1,535 | 1,475 | -20 | -1.32% | 70.35M | 05:12:42 | ||
| Anglo American Platinum | 66,837 | 68,711 | 64,512 | +2710 | +4.23% | 426.58K | 10:59:59 | ||
| AngloGold Ashanti ADR | 42,140 | 43,289 | 41,400 | -750 | -1.75% | 1.56M | 10:59:59 | ||
| Anhui Conch Cement | 18.82 | 18.98 | 18.58 | +0.22 | +1.18% | 5.30M | 04:08:58 | ||
| Anhui Gujing Distillery | 128.28 | 128.66 | 122.00 | +8.33 | +6.95% | 377.96K | 30/04 | ||
| ANTA Sports Products | 93.55 | 94.95 | 92.55 | +2.60 | +2.86% | 7.66M | 04:08:58 | ||
| APL Apollo Tubes Ltd | 1,575.00 | 1,612.00 | 1,570.00 | -16.35 | -1.03% | 25.70K | 05:59:44 | ||
| Apollo Hospitals | 6,014.00 | 6,027.70 | 5,960.05 | +55.45 | +0.93% | 563.79K | 05:59:59 | ||
| Arabian Internet and Communications | 338.40 | 341.80 | 337.40 | +1.20 | +0.36% | 74.56K | 02/05 | ||
| Arca Continental | 167.91 | 169.62 | 166.86 | -0.07 | -0.04% | 404.45K | 13:26:00 | ||
| ARNB | 30.60 | 31.00 | 30.30 | +0.30 | +0.99% | 589.38K | 02/05 | ||
| ASE Industrial | 148.00 | 148.50 | 145.50 | +3.50 | +2.42% | 10.25M | 01:00:00 | ||
| Aselsan | 62.20 | 63.20 | 61.50 | +0.10 | +0.16% | 48.31M | 11:09:47 | ||
| Ashok Leyland | 202.25 | 205.10 | 200.30 | +0.90 | +0.45% | 26.10M | 05:59:59 | ||
| Asia Cement Corp | 43.95 | 44.25 | 43.70 | +0.15 | +0.34% | 6.50M | 01:00:00 | ||
| Asian Paints | 2,928.50 | 2,997.00 | 2,909.25 | -46.90 | -1.58% | 1.59M | 05:59:59 | ||
| Aspen Pharmacare Holdings | 22,772 | 22,939 | 22,488 | +105 | +0.46% | 640.82K | 10:59:59 | ||
| Asset World | 4.34 | 4.38 | 4.32 | 0.00 | 0.00% | 29.63M | 05:38:00 | ||
| Astra International | 5,225 | 5,250 | 5,200 | +50 | +0.97% | 44.30M | 05:14:45 | ||
| Astral Ltd | 2,071.00 | 2,083.90 | 2,044.10 | +8.10 | +0.39% | 298.07K | 05:59:55 | ||
| Asur B | 573.10 | 579.95 | 571.76 | +1.43 | +0.25% | 107.33K | 13:25:54 | ||
| Asustek | 429.00 | 435.00 | 428.50 | +1.50 | +0.35% | 2.29M | 01:00:00 | ||
| Atacadao | 11.28 | 11.47 | 11.19 | +0.13 | +1.17% | 4.26M | 13:30:56 | ||
| AU Small Finance Bank | 645.30 | 655.30 | 640.00 | +0.10 | +0.02% | 122.41K | 05:59:45 | ||
| AUO | 18.25 | 18.25 | 17.85 | +0.35 | +1.96% | 34.75M | 01:00:00 | ||
| Aurobindo Pharma | 1,146.05 | 1,169.60 | 1,145.00 | -10.30 | -0.89% | 802.31K | 05:59:57 | ||
| Autohome ADR | 26.55 | 26.73 | 26.41 | +0.11 | +0.42% | 205.27K | 13:44:25 | ||
| Avenue Supermarts | 4,618.45 | 4,627.00 | 4,545.05 | +13.40 | +0.29% | 436.62K | 05:59:55 | ||
| AviChina | 3.35 | 3.39 | 3.32 | +0.05 | +1.52% | 3.40M | 04:08:58 | ||
| Axiata | 2.88 | 2.90 | 2.86 | +0.01 | +0.35% | 4.22M | 04:55:45 | ||
| Axis Bank | 1,141.00 | 1,163.25 | 1,134.10 | -8.85 | -0.77% | 9.99M | 05:59:59 | ||
| Ayala | 596.00 | 609.00 | 592.50 | -5.00 | -0.83% | 119.91K | 02:58:00 | ||
| Ayala Land | 26.850 | 28.000 | 26.650 | -0.850 | -3.07% | 25.12M | 02:59:00 | ||
| B3 SA Brasil Bolsa Balcao | 11.43 | 11.61 | 11.25 | +0.37 | +3.35% | 60.98M | 13:31:00 | ||
| Baidu | 110.00 | 111.90 | 108.50 | +4.50 | +4.27% | 13.33M | 04:08:58 | ||
| Bajaj Auto | 9,078.15 | 9,258.60 | 9,064.35 | -32.50 | -0.36% | 395.80K | 05:59:55 | ||
| Bajaj Finance | 6,926.00 | 7,400.00 | 6,906.95 | +43.30 | +0.63% | 6.82M | 05:59:59 | ||
| Bajaj Finserv | 1,622.90 | 1,725.00 | 1,618.00 | +7.45 | +0.46% | 5.23M | 05:59:58 | ||
| Bajaj Holdings | 8,220.00 | 8,324.95 | 8,130.00 | +109.50 | +1.35% | 46.48K | 05:59:57 | ||
| Balkrishna Industries | 2,450.50 | 2,474.50 | 2,423.00 | -10.05 | -0.41% | 325.82K | 05:59:58 | ||
| Banco BTG | 35.15 | 35.49 | 34.67 | +0.98 | +2.87% | 6.31M | 13:31:00 | ||
| Banco De Chile (SN) | 105.99 | 106.50 | 104.60 | -0.51 | -0.48% | 75.41M | 02/05 | ||
| Banco de Credito e Inversiones | 27,700.00 | 28,202.00 | 27,626.00 | -301.00 | -1.07% | 129.34K | 02/05 | ||
| Banco Del Bajio | 65.960 | 66.770 | 64.000 | +0.100 | +0.15% | 1.02M | 13:25:55 | ||
| BanColombia | 34,500.0 | 34,800.0 | 33,960.0 | +700.0 | +2.07% | 113.69K | 02/05 | ||
| Bancolombia Pf | 32,640.0 | 33,000.0 | 32,200.0 | +540.0 | +1.68% | 430.35K | 02/05 | ||
| Bandhan Bank | 187.70 | 192.50 | 186.90 | -3.05 | -1.60% | 976.83K | 05:59:57 | ||
| Bangkok Dusit Medical | 29.00 | 29.25 | 28.75 | +0.25 | +0.87% | 30.00M | 05:38:00 | ||
| Bangkok Expressway Metro | 8.40 | 8.40 | 8.20 | +0.15 | +1.82% | 36.18M | 05:38:00 | ||
| Bank Central Asia | 9,850 | 9,850 | 9,675 | +300 | +3.14% | 84.03M | 05:14:32 | ||
| Bank Mandiri Persero | 6,150 | 6,425 | 6,050 | -175 | -2.77% | 270.53M | 05:14:40 | ||
| Bank Negar | 4,830 | 4,880 | 4,750 | 0 | 0.00% | 89.52M | 05:14:58 | ||
| Bank of Baroda Ltd | 275.95 | 282.50 | 274.25 | -3.45 | -1.23% | 19.57M | 05:59:59 | ||
| Bank of China H | 3.490 | 3.530 | 3.460 | +0.010 | +0.29% | 270.75M | 04:08:58 | ||
| Bank of Communications | 5.580 | 5.640 | 5.530 | +0.050 | +0.90% | 12.73M | 04:08:58 | ||
| Bank of the Philippine Islands | 126.10 | 127.40 | 125.60 | -1.40 | -1.10% | 1.15M | 02:58:00 | ||
| Bank Polska Kasa Opieki | 167.40 | 171.40 | 166.50 | -1.60 | -0.95% | 496.80K | 02/05 | ||
| Bank Rakyat Persero | 4,750 | 4,830 | 4,710 | -10 | -0.21% | 322.18M | 05:14:58 | ||
| Barito Pacific | 980 | 1,020 | 980 | -20 | -2.00% | 63.46M | 05:14:14 | ||
| Barwa | 2.853 | 2.856 | 2.792 | -0.030 | -1.06% | 4.44M | 02/05 | ||
| BBSEGURIDADE ON NM | 32.63 | 32.82 | 32.50 | +0.21 | +0.65% | 1.66M | 13:30:42 | ||
| BDO Unibank | 148.30 | 148.70 | 147.50 | +2.20 | +1.51% | 2.22M | 02:58:00 | ||
| Beigene | 97.75 | 99.15 | 96.20 | +0.35 | +0.36% | 678.30K | 04:08:58 | ||
| Beijing Enterprises Holdings | 25.30 | 25.80 | 25.25 | +0.10 | +0.40% | 787.42K | 04:08:58 | ||
| Beijing Enterprises Water | 1.99 | 2.00 | 1.97 | +0.01 | +0.51% | 6.44M | 04:08:58 | ||
| Berger Paints | 521.75 | 526.90 | 513.50 | -0.70 | -0.13% | 1.47M | 05:59:58 | ||
| Bharat Electronics | 234.40 | 238.00 | 231.15 | -0.35 | -0.15% | 15.77M | 05:59:58 | ||
| Bharat Forge | 1,250.25 | 1,280.95 | 1,242.20 | -24.00 | -1.88% | 683.51K | 05:59:58 | ||
| Bharat Heavy Electricals | 305.00 | 318.30 | 294.10 | +12.30 | +4.20% | 130.72M | 05:59:59 | ||
| Bharat Petroleum | 630.95 | 641.70 | 625.10 | -3.70 | -0.58% | 4.50M | 05:59:58 | ||
| Bharti Airtel | 1,278.00 | 1,310.50 | 1,258.15 | -26.05 | -2.00% | 11.29M | 05:59:59 | ||
| Bid Corp | 43,229 | 43,605 | 42,768 | +369 | +0.86% | 569.28K | 10:59:59 | ||
| Bidvest Group Ltd | 25,260 | 25,449 | 24,684 | +510 | +2.06% | 1.13M | 10:59:59 | ||
| Bilibili | 114.50 | 116.70 | 113.00 | +7.40 | +6.91% | 4.31M | 04:08:58 | ||
| BIM Magazalar | 417.25 | 417.25 | 401.25 | +13.50 | +3.34% | 4.16M | 11:09:58 | ||
| Bimbo | 70.470 | 72.800 | 69.770 | -2.030 | -2.80% | 988.28K | 13:25:50 | ||
| BJAZ | 16.26 | 16.62 | 16.16 | +0.26 | +1.63% | 6.59M | 02/05 | ||
| Boc Aviation | 62.50 | 62.80 | 61.55 | +0.10 | +0.16% | 323.70K | 04:08:58 | ||
| Bosideng Int Holdings | 4.640 | 4.700 | 4.580 | +0.080 | +1.75% | 12.69M | 04:08:58 | ||
| Boubyan Bank K.S.C | 588 | 590 | 587 | +2 | +0.34% | 971.93K | 02/05 | ||
| BRADESCO ON | 12.36 | 12.60 | 12.33 | -0.02 | -0.16% | 6.17M | 13:30:26 | ||
| BRADESCO PN EJ N1 | 13.71 | 14.06 | 13.71 | -0.11 | -0.80% | 36.47M | 13:30:59 | ||
| BRASIL ON | 28.21 | 28.35 | 27.90 | +0.50 | +1.80% | 10.60M | 13:30:43 | ||
| Brazilian Electric Power | 39.24 | 39.68 | 38.94 | +0.86 | +2.24% | 4.31M | 13:30:56 | ||
| Brilliance China Automotive | 6.50 | 6.75 | 6.49 | -0.29 | -4.27% | 12.99M | 04:08:58 | ||
| Britannia Industries | 4,731.00 | 4,781.10 | 4,707.90 | -28.65 | -0.60% | 262.48K | 05:59:59 | ||
| BSFR | 36.65 | 36.75 | 36.25 | +0.50 | +1.38% | 543.47K | 02/05 | ||
| BTS | 6.30 | 6.35 | 6.30 | 0.00 | 0.00% | 22.93M | 05:38:00 | ||
| BUDIMEX SA | 700.00 | 706.00 | 687.50 | +12.50 | +1.82% | 25.37K | 02/05 | ||
| Buenaventura Mining ADR | 16.830 | 16.910 | 16.450 | +0.120 | +0.72% | 207.39K | 13:42:17 | ||
| Bumrungrad Hospital | 251.00 | 254.00 | 244.00 | +8.00 | +3.29% | 4.08M | 05:38:00 | ||
| Bupa Arabia | 242.80 | 247.40 | 239.00 | +3.80 | +1.59% | 83.79K | 02/05 | ||
| BYD Co Ltd-H | 226.40 | 233.20 | 225.60 | +1.40 | +0.62% | 7.02M | 04:08:58 | ||
| BYD Electronic Int | 27.60 | 28.60 | 27.20 | +0.50 | +1.85% | 6.86M | 04:08:58 | ||
| C&D Intl Investment | 17.00 | 18.58 | 16.32 | +0.74 | +4.55% | 4.35M | 04:08:58 | ||
| Caixa Seguridade Participacoes | 16.12 | 16.24 | 15.87 | +0.22 | +1.38% | 1.70M | 13:30:00 | ||
| Capitec Bank | 227,000 | 232,137 | 225,029 | -2000 | -0.87% | 359.09K | 10:59:59 | ||
| Catcher Tech | 220.50 | 225.00 | 219.50 | +1.50 | +0.68% | 2.56M | 01:00:00 | ||
| Cathay Holdings | 50.20 | 50.70 | 50.10 | -0.10 | -0.20% | 14.99M | 01:00:00 | ||
| CCR SA ON | 12.79 | 12.93 | 12.70 | +0.26 | +2.08% | 4.11M | 13:30:38 | ||
| CD PROJEKT | 119.55 | 123.60 | 117.05 | +1.05 | +0.89% | 528.88K | 02/05 | ||
| CDIBH | 13.65 | 13.85 | 13.65 | -0.05 | -0.36% | 24.27M | 01:00:00 | ||
| CelcomDigi Bhd | 4.09 | 4.17 | 4.07 | -0.02 | -0.49% | 2.69M | 04:50:02 | ||
| Celltrion | 189,000 | 189,600 | 187,200 | +1500 | +0.80% | 291.63K | 02:49:46 | ||
| Celltrion Pharm | 95,600 | 97,500 | 95,000 | -300 | -0.31% | 79.11K | 02:48:22 | ||
| Cemex | 13.650 | 13.730 | 13.340 | +0.340 | +2.55% | 7.54M | 13:25:55 | ||
| Cencosud | 1,655.00 | 1,659.00 | 1,625.40 | +9.90 | +0.60% | 2.30M | 02/05 | ||
| Central Pattana | 62.75 | 63.50 | 62.50 | -0.50 | -0.79% | 5.14M | 05:38:00 | ||
| Central Retail | 32.25 | 32.25 | 31.50 | +0.55 | +1.74% | 20.83M | 05:38:00 | ||
| CEZ as | 851.00 | 867.00 | 851.00 | -10.50 | -1.22% | 103.81K | 10:15:34 | ||
| CG Power and Industrial Solutions | 548.75 | 556.15 | 546.05 | -0.30 | -0.05% | 993.78K | 05:59:58 | ||
| CGN Power Co Ltd | 2.530 | 2.620 | 2.510 | +0.010 | +0.40% | 26.83M | 04:08:58 | ||
| Chailease | 172.00 | 173.50 | 171.50 | +1.50 | +0.88% | 4.09M | 01:00:00 | ||
| Chang Hwa Bank | 18.25 | 18.40 | 18.25 | +0.05 | +0.27% | 15.98M | 01:00:00 | ||
| Charoen Pokphand | 20.30 | 20.40 | 20.10 | -0.20 | -0.98% | 19.95M | 05:38:00 | ||
| Charoen Pokphand Indonesia | 5,000 | 5,025 | 4,880 | +140 | +2.88% | 5.11M | 05:12:47 | ||
| Cheng Shin Rubber | 46.90 | 47.40 | 46.90 | -0.00 | 0.00% | 3.55M | 01:00:00 | ||
| China Airlines | 21.50 | 21.85 | 21.40 | 0.00 | 0% | 50.35M | 01:00:00 | ||
| China Cinda Asset Management | 0.730 | 0.750 | 0.720 | 0.000 | 0.00% | 46.51M | 04:08:58 | ||
| China Citic Bank | 4.52 | 4.58 | 4.47 | +0.05 | +1.12% | 26.93M | 04:08:58 | ||
| China Coal Energy | 7.84 | 7.87 | 7.68 | +0.13 | +1.69% | 4.90M | 04:08:58 | ||
| China Communications Services | 3.72 | 3.80 | 3.71 | +0.04 | +1.09% | 3.63M | 04:08:58 | ||
| China Construction Bank | 5.180 | 5.230 | 5.140 | +0.050 | +0.97% | 364.30M | 04:08:58 | ||
| China Everbright Bank | 2.44 | 2.46 | 2.40 | +0.06 | +2.52% | 7.37M | 04:08:58 | ||
| China Feihe | 4.44 | 4.51 | 4.24 | +0.11 | +2.54% | 12.46M | 04:08:58 | ||
| China Galaxy Securities | 4.26 | 4.35 | 4.16 | +0.02 | +0.47% | 15.74M | 04:08:58 | ||
| China Gas | 7.44 | 7.55 | 7.38 | +0.06 | +0.81% | 3.17M | 04:08:58 | ||
| China Hongqiao | 11.20 | 11.54 | 11.10 | -0.02 | -0.18% | 25.83M | 04:08:58 | ||
| China International Capital Corp Lt | 9.77 | 10.14 | 9.58 | -0.03 | -0.31% | 11.04M | 04:08:58 | ||
| China Life Insurance | 11.22 | 11.38 | 10.84 | +0.40 | +3.70% | 80.21M | 04:08:58 | ||
| China Literature | 30.05 | 30.75 | 29.75 | +0.15 | +0.50% | 3.46M | 04:08:58 | ||
| China Longyuan Power | 5.64 | 5.72 | 5.52 | +0.06 | +1.08% | 23.30M | 04:08:58 | ||
| China Medical System | 7.37 | 7.67 | 7.28 | -0.01 | -0.14% | 6.75M | 04:08:58 | ||
| China Mengniu Dairy | 16.76 | 17.36 | 16.42 | -0.10 | -0.59% | 20.17M | 04:08:58 | ||
| China Mer Hold | 10.46 | 10.58 | 10.40 | +0.04 | +0.38% | 1.11M | 04:08:58 | ||
| China Merchants Bank H | 36.15 | 37.35 | 36.05 | +0.50 | +1.40% | 27.02M | 04:08:58 | ||
| China Minsheng Banking | 2.83 | 2.87 | 2.80 | +0.03 | +1.07% | 12.31M | 04:08:58 | ||
| China National Building | 2.89 | 3.02 | 2.86 | -0.04 | -1.30% | 41.78M | 04:08:58 | ||
| China Oilfield Services | 8.30 | 8.33 | 8.13 | +0.19 | +2.34% | 8.12M | 04:08:58 | ||
| China Overseas | 15.58 | 15.72 | 15.16 | +0.56 | +3.73% | 36.98M | 04:08:58 | ||
| China Overseas Property Holdings | 5.12 | 5.19 | 4.97 | +0.13 | +2.61% | 5.28M | 04:08:58 | ||
| China Pacific Insurance | 18.62 | 18.88 | 18.12 | +0.62 | +3.44% | 20.14M | 04:08:58 | ||
| China Petrol & Chemical H | 4.68 | 4.70 | 4.61 | +0.06 | +1.30% | 52.07M | 04:08:58 | ||
| China Power Int Develop | 3.160 | 3.180 | 3.130 | +0.030 | +0.96% | 12.82M | 04:08:58 | ||
| China Railway | 3.86 | 3.91 | 3.84 | +0.07 | +1.85% | 13.98M | 04:08:58 | ||
| China Resources Beer Holdings | 37.15 | 37.60 | 36.20 | +1.10 | +3.05% | 10.30M | 04:08:58 | ||
| China Resources Gas | 24.90 | 25.30 | 24.80 | +0.20 | +0.81% | 1.25M | 04:08:58 | ||
| China Resources Land | 30.20 | 30.80 | 29.75 | +0.45 | +1.51% | 13.35M | 04:08:58 | ||
| China Resources Mixc | 29.70 | 30.40 | 29.45 | +0.45 | +1.54% | 3.06M | 04:08:58 | ||
| China Resources Pharma | 5.22 | 5.23 | 5.08 | +0.15 | +2.96% | 6.29M | 04:08:58 | ||
| China Resources Power | 19.20 | 19.34 | 19.06 | +0.12 | +0.63% | 5.88M | 04:08:58 | ||
| China Ruyi Holdings | 1.99 | 2.05 | 1.98 | 0.00 | 0.00% | 13.21M | 04:08:58 | ||
| China Shenhua Energy H | 33.200 | 33.550 | 32.500 | +0.600 | +1.84% | 7.59M | 04:08:58 | ||
| China State Construction Int | 8.58 | 8.75 | 8.48 | +0.20 | +2.39% | 2.36M | 04:08:58 | ||
| China Steel | 24.95 | 25.25 | 24.95 | -0.00 | 0.00% | 22.60M | 01:00:00 | ||
| China Taiping Insurance | 7.62 | 7.70 | 7.47 | +0.22 | +2.97% | 3.22M | 04:08:58 | ||
| China Tourism Group Duty Free | 69.00 | 72.50 | 68.35 | -2.70 | -3.77% | 1.35M | 04:08:58 | ||
| China Tower | 0.930 | 0.940 | 0.920 | +0.010 | +1.09% | 100.58M | 04:08:58 | ||
| China Vanke Co | 5.01 | 5.31 | 4.94 | -0.12 | -2.34% | 46.03M | 04:08:58 | ||
| Cholamandalam | 1,310.00 | 1,352.60 | 1,301.25 | +8.40 | +0.65% | 3.48M | 05:59:58 | ||
| Chow Tai Fook Jewellery Group | 11.02 | 11.10 | 10.86 | +0.22 | +2.04% | 4.13M | 04:08:58 | ||
| CHT | 124.00 | 125.00 | 124.00 | 0.00 | 0% | 7.15M | 01:00:00 | ||
| CIMB Group | 6.65 | 6.68 | 6.63 | +0.01 | +0.15% | 24.86M | 04:54:30 | ||
| Cipla | 1,425.20 | 1,434.00 | 1,415.20 | +5.15 | +0.36% | 804.42K | 05:59:58 | ||
| Citic Pacific | 7.63 | 7.72 | 7.52 | +0.05 | +0.66% | 14.21M | 04:08:58 | ||
| CITIC Securities | 12.80 | 13.12 | 12.72 | +0.14 | +1.11% | 7.44M | 04:08:58 | ||
| CJ Cheiljedang | 340,000 | 345,500 | 339,000 | -2500 | -0.73% | 25.39K | 02:48:56 | ||
| Clicks | 29,640 | 29,853 | 29,204 | +201 | +0.68% | 541.08K | 10:59:59 | ||
| CMOC | 7.40 | 7.50 | 7.30 | 0.00 | 0.00% | 21.12M | 04:08:58 | ||
| Coal India | 475.50 | 475.80 | 449.40 | +21.60 | +4.76% | 51.05M | 05:59:59 | ||
| Coca Cola Icecek | 711.50 | 724.00 | 707.50 | -1.50 | -0.21% | 354.74K | 11:09:49 | ||
| Coca-Cola Femsa | 166.70 | 168.57 | 165.36 | +0.32 | +0.19% | 501.18K | 13:25:58 | ||
| Colgate-Palmolive India | 2,795.00 | 2,838.00 | 2,779.00 | -16.80 | -0.60% | 282.93K | 05:59:59 | ||
| Commercial Bank Qatar | 4.001 | 4.123 | 3.999 | -0.111 | -2.70% | 4.84M | 02/05 | ||
| Commercial Int Bank | 73.22 | 75.00 | 72.94 | +0.21 | +0.29% | 2.12M | 02/05 | ||
| Compal | 35.10 | 35.85 | 35.05 | +0.05 | +0.14% | 12.01M | 01:00:00 | ||
| Container Corp India | 1,060.90 | 1,073.75 | 1,048.05 | +10.40 | +0.99% | 2.72M | 05:59:58 | ||
| COPEL Pref B | 9.59 | 9.66 | 9.43 | +0.21 | +2.24% | 7.94M | 13:30:41 | ||
| COSAN ON | 14.69 | 14.90 | 14.55 | +0.24 | +1.66% | 4.72M | 13:30:54 | ||
| COSCO Shipping Energy | 9.34 | 9.38 | 9.04 | +0.30 | +3.32% | 7.40M | 04:08:58 | ||
| COSCO Shipping H | 10.46 | 10.52 | 10.08 | +0.24 | +2.35% | 20.01M | 04:08:58 | ||
| COSCO Shipping Ports HK | 4.85 | 4.88 | 4.74 | +0.11 | +2.32% | 5.15M | 04:08:58 | ||
| Cosmoam&T | 151,300 | 154,100 | 150,800 | -1800 | -1.18% | 69.70K | 02:43:16 | ||
| Country Garden Holdings | 0.48 | 0.50 | 0.47 | 0.00 | 0.00% | 0 | 28/03 | ||
| Country Garden Services | 6.08 | 6.09 | 5.84 | +0.11 | +1.84% | 9.84M | 04:08:58 | ||
| Coway | 57,400 | 57,800 | 56,500 | +400 | +0.70% | 57.86K | 02:46:43 | ||
| CP All PCL | 58.25 | 59.00 | 57.50 | -0.50 | -0.85% | 20.75M | 05:38:00 | ||
| CP Axtra PCL | 33.25 | 33.50 | 32.50 | +0.50 | +1.53% | 4.81M | 05:38:00 | ||
| CPFL ENERGIAON NM | 33.22 | 33.31 | 32.42 | +0.91 | +2.82% | 1.63M | 13:30:57 | ||
| Credicorp | 168.91 | 169.23 | 166.12 | +4.19 | +2.54% | 91.45K | 13:45:37 | ||
| CRRC Corp | 4.28 | 4.33 | 4.23 | -0.03 | -0.70% | 9.96M | 04:08:58 | ||
| CSPC Pharma | 6.76 | 6.79 | 6.65 | +0.05 | +0.75% | 39.72M | 04:08:58 | ||
| CTBC | 34.75 | 35.10 | 34.20 | +0.65 | +1.91% | 94.60M | 01:00:00 | ||
| Cummins India Ltd | 3,412.85 | 3,478.40 | 3,211.10 | +108.65 | +3.29% | 1.59M | 05:59:57 | ||
| Dabur India | 529.50 | 538.00 | 524.00 | +4.20 | +0.80% | 7.01M | 06:00:02 | ||
| Dallah Health | 162.00 | 162.80 | 160.40 | 0.00 | 0.00% | 53.34K | 02/05 | ||
| Dar Al Arkan | 13.16 | 13.44 | 13.16 | +0.02 | +0.15% | 2.33M | 02/05 | ||
| DB Insurance | 93,200 | 94,300 | 92,600 | -100 | -0.11% | 65.15K | 02:43:13 | ||
| Delta Electronics | 327.50 | 333.50 | 319.00 | +18.00 | +5.82% | 22.14M | 01:00:00 | ||
| Delta Electronics Thailand | 70.00 | 70.75 | 69.50 | +1.00 | +1.45% | 6.39M | 05:38:00 | ||
| Dino Polska | 386.70 | 391.50 | 384.40 | -3.20 | -0.82% | 318.66K | 02/05 | ||
| Discovery Holdings | 11,736 | 11,974 | 11,735 | -118 | -1.00% | 1.22M | 10:59:59 | ||
| Divi's Labs | 3,938.10 | 3,991.00 | 3,900.00 | -26.55 | -0.67% | 348.10K | 05:59:58 | ||
| DLF | 878.50 | 903.90 | 862.80 | -17.95 | -2.00% | 5.27M | 05:59:59 | ||
| Dongfeng Group | 2.92 | 3.07 | 2.87 | +0.09 | +3.18% | 23.18M | 04:08:58 | ||
| Doosan Bobcat Inc | 51,500 | 52,800 | 51,500 | -500 | -0.96% | 105.21K | 02:45:18 | ||
| Doosan Heavy Ind. & Const. | 16,550 | 16,900 | 16,290 | +50 | +0.30% | 2.72M | 02:49:04 | ||
| Dr Reddy’s Laboratories | 6,329.00 | 6,419.90 | 6,258.00 | +41.50 | +0.66% | 581.24K | 05:59:58 | ||
| Dr Sulaiman | 311.60 | 315.00 | 310.80 | +0.60 | +0.19% | 90.23K | 02/05 | ||
| Dubai Islamic Bank | 5.620 | 5.620 | 5.570 | +0.060 | +1.08% | 2.45M | 02/05 | ||
| Dukhan Bank QPSC | 3.91 | 3.92 | 3.89 | +0.03 | +0.67% | 13.59M | 02/05 | ||
| E Ink | 217.50 | 222.00 | 216.00 | +1.50 | +0.69% | 5.32K | 01:00:00 | ||
| E.S.F.H | 27.60 | 27.80 | 27.50 | +0.15 | +0.55% | 18.57M | 01:00:00 | ||
| East Buy Holding | 17.96 | 18.82 | 17.60 | +0.16 | +0.90% | 3.44M | 04:08:58 | ||
| Eastern Tobacco | 25.11 | 25.11 | 22.75 | +2.10 | +9.13% | 652.73K | 02/05 | ||
| Eclat Textile | 495.00 | 504.00 | 494.00 | 0.00 | 0% | 625.86K | 01:00:00 | ||
| Ecopro | 101,300 | 106,800 | 101,200 | -2800 | -2.69% | 1.59M | 02:49:44 | ||
| EcoPro BM | 226,000 | 239,000 | 223,500 | -7000 | -3.00% | 631.82K | 02:49:51 | ||
| EcoPro Materials | 109,800.00 | 115,600.00 | 109,300.00 | -5000.00 | -4.36% | 265.50K | 02:49:41 | ||
| EFG Hermes Holdings | 15.38 | 15.80 | 15.03 | +0.24 | +1.59% | 1.89M | 02/05 | ||
| Eicher Motors | 4,600.00 | 4,655.60 | 4,580.00 | -2.40 | -0.05% | 562.48K | 06:00:02 | ||
| Electricity&Water | 15.150 | 15.490 | 15.010 | -0.170 | -1.11% | 725.44K | 02/05 | ||
| Eletrobras PNA | 43.31 | 43.60 | 42.95 | +0.91 | +2.15% | 803.90K | 13:30:58 | ||
| Emaar Properties | 7.900 | 7.900 | 7.650 | +0.190 | +2.46% | 9.98M | 02/05 | ||
| EMC Taiwan | 180.00 | 183.00 | 178.50 | -1.50 | -0.83% | 24.27M | 01:00:00 | ||
| eMemory Tech | 2,250.00 | 2,435.00 | 2,230.00 | -70.00 | -3.02% | 0.84K | 01:00:00 | ||
| Emirates NBD PJSC | 16.800 | 17.050 | 16.800 | -0.100 | -0.59% | 1.02M | 02/05 | ||
| Emirates Telec | 16.34 | 16.54 | 16.32 | -0.28 | -1.68% | 3.42M | 02/05 | ||
| Empresas CMPC | 1,900.00 | 1,928.00 | 1,876.90 | +4.00 | +0.21% | 1.44M | 02/05 | ||
| Empresas Copec | 6,800.00 | 6,900.00 | 6,800.00 | -51.00 | -0.74% | 539.27K | 02/05 | ||
| ENEL Americas | 89.30 | 91.99 | 89.30 | -0.70 | -0.78% | 55.50M | 02/05 | ||
| Enel Chile | 55.43 | 57.80 | 55.43 | -1.57 | -2.75% | 66.85M | 02/05 | ||
| Energisa | 47.27 | 47.47 | 46.04 | +1.53 | +3.35% | 5.47M | 13:30:39 | ||
| Energy Absolute | 31.00 | 31.50 | 30.50 | +0.75 | +2.48% | 8.02M | 05:38:00 | ||
| Energy of Minas Gerais Prf | 10.54 | 10.71 | 10.46 | +0.15 | +1.44% | 8.33M | 13:31:06 | ||
| ENEVA ON NM | 12.79 | 13.01 | 12.65 | +0.29 | +2.32% | 2.85M | 13:31:00 | ||
| ENGIE BRASILON NM | 42.21 | 42.39 | 41.75 | +0.72 | +1.74% | 1.13M | 13:30:36 | ||
| ENN Energy | 71.15 | 71.95 | 69.40 | +1.60 | +2.30% | 5.54M | 04:08:58 | ||
| EQUATORIAL ON | 31.38 | 31.54 | 30.65 | +1.18 | +3.91% | 6.12M | 13:30:40 | ||
| Erdemir | 44.180 | 44.780 | 43.700 | -0.440 | -0.99% | 95.11M | 11:09:58 | ||
| Etihad Etisalat | 51.90 | 52.60 | 51.50 | +0.20 | +0.39% | 309.14K | 02/05 | ||
| Eurobank Ergasias | 2.0200 | 2.0500 | 2.0000 | +0.0100 | +0.50% | 8.95M | 02/05 | ||
| Eva Airways | 37.70 | 38.45 | 36.90 | +0.70 | +1.89% | 273.43M | 01:00:00 | ||
| Exxaro Resources | 18,844 | 18,995 | 18,510 | +319 | +1.72% | 814.46K | 10:59:59 | ||
| Falabella | 2,560.00 | 2,619.00 | 2,552.10 | -10.00 | -0.39% | 1.14M | 02/05 | ||
| Far East Horizon | 6.04 | 6.09 | 5.86 | +0.10 | +1.68% | 3.78M | 04:08:58 | ||
| Far EasTone | 81.00 | 81.50 | 80.90 | -0.30 | -0.37% | 5.28M | 01:00:00 | ||
| FCFC | 56.10 | 57.00 | 56.00 | +0.40 | +0.72% | 6.65M | 01:00:00 | ||
| FENC | 33.20 | 33.60 | 33.20 | -0.00 | 0.00% | 5.84M | 01:00:00 | ||
| Feng Tay | 167.00 | 168.00 | 161.50 | +6.50 | +4.05% | 1.86M | 01:00:00 | ||
| FFHC | 27.40 | 27.55 | 27.40 | +0.05 | +0.18% | 8.62M | 01:00:00 | ||
| Fibra Uno Administracion SA de CV | 24.95 | 24.95 | 24.41 | +0.51 | +2.09% | 1.71M | 13:25:42 | ||
| First Abu Dhabi Bank | 12.10 | 12.36 | 12.10 | -0.12 | -0.98% | 4.88M | 02/05 | ||
| FirstRand Ltd | 6,503 | 6,602 | 6,503 | -10 | -0.15% | 9.84M | 10:59:59 | ||
| Flat Glass | 18.26 | 18.92 | 17.82 | -0.20 | -1.08% | 5.70M | 04:08:58 | ||
| Fomento Economico UBD | 200.69 | 202.39 | 199.15 | +1.43 | +0.72% | 454.06K | 13:26:00 | ||
| Ford Otosan | 1,133.00 | 1,151.00 | 1,124.00 | -6.00 | -0.53% | 630.11K | 11:09:58 | ||
| Formosa Plastics | 68.30 | 69.70 | 68.20 | -0.50 | -0.73% | 8.81M | 01:00:00 | ||
| Fosun International | 4.69 | 4.75 | 4.62 | -0.01 | -0.21% | 2.35M | 04:08:58 | ||
| FPCC | 71.70 | 72.20 | 71.50 | +0.10 | +0.14% | 1.74M | 01:00:00 | ||
| Fubon Financial | 69.00 | 69.60 | 68.90 | 0.00 | 0% | 9.46M | 01:00:00 | ||
| Fuyao Glass Industry Group | 48.05 | 48.65 | 46.70 | +1.30 | +2.78% | 3.29M | 04:08:58 | ||
| GAIL Ltd | 203.75 | 208.50 | 200.65 | -1.30 | -0.63% | 15.78M | 06:00:03 | ||
| Gamuda | 5.42 | 5.42 | 5.33 | +0.06 | +1.12% | 6.48M | 04:55:25 | ||
| Ganfeng Lithium | 25.80 | 26.40 | 24.85 | +1.05 | +4.24% | 3.83M | 04:08:58 | ||
| GAP B | 311.60 | 316.00 | 310.42 | -0.36 | -0.12% | 207.13K | 13:25:00 | ||
| Gas Transport Co | 3.956 | 3.999 | 3.924 | -0.022 | -0.56% | 5.68M | 02/05 | ||
| GCL-Poly Energy | 1.170 | 1.190 | 1.150 | +0.010 | +0.86% | 50.77M | 04:08:58 | ||
| Gedeon Richter | 9,335.0 | 9,380.0 | 9,260.0 | +60.0 | +0.65% | 182.35K | 11:08:30 | ||
| Geely Automobile | 9.98 | 10.20 | 9.79 | +0.12 | +1.22% | 42.97M | 04:08:58 | ||
| Genscript Biotech Corp | 12.00 | 12.64 | 11.92 | -0.34 | -2.76% | 5.89M | 04:08:58 | ||
| Genting | 4.50 | 4.52 | 4.47 | +0.01 | +0.22% | 5.91M | 04:59:08 | ||
| Genting Malaysia | 2.62 | 2.63 | 2.61 | +0.01 | +0.38% | 3.85M | 04:50:05 | ||
| GERDAU PN N1 | 19.49 | 19.79 | 19.11 | +0.86 | +4.62% | 18.55M | 13:30:45 | ||
| GF Securities Co Ltd | 7.92 | 8.21 | 7.80 | -0.01 | -0.13% | 1.80M | 04:08:58 | ||
| Giant Biogene Holding | 50.25 | 50.60 | 48.75 | +1.70 | +3.50% | 2.36M | 04:08:58 | ||
| Gigabyte Tech | 286.00 | 295.50 | 286.00 | -2.50 | -0.87% | 6.25M | 01:00:00 | ||
| Global Power Synergy | 49.50 | 50.50 | 48.75 | +0.75 | +1.54% | 5.28M | 05:38:00 | ||
| GlobalWafers | 520.00 | 526.00 | 517.00 | +6.00 | +1.17% | 1.81K | 01:00:00 | ||
| GMR Airports | 85.65 | 89.85 | 84.55 | -2.50 | -2.84% | 59.46M | 05:59:54 | ||
| Godrej Consumer | 1,252.40 | 1,255.00 | 1,232.70 | +19.10 | +1.55% | 728.52K | 05:59:59 | ||
| Godrej Properties | 2,563.00 | 2,585.00 | 2,487.00 | +30.30 | +1.20% | 2.42M | 05:59:59 | ||
| Gold Fields | 30,201 | 31,103 | 29,840 | -438 | -1.43% | 2.21M | 10:59:59 | ||
| GoTo Gojek Tokopedia PT | 66.00 | 66.00 | 63.00 | +3.00 | +4.76% | 4.55B | 05:14:59 | ||
| Grasim Industries | 2,475.00 | 2,487.00 | 2,438.80 | +37.65 | +1.54% | 1.19M | 06:00:02 | ||
| Great Wall Motor | 11.94 | 12.28 | 11.82 | -0.02 | -0.17% | 14.56M | 04:08:58 | ||
| Gruma SAB de CV | 337.76 | 343.62 | 336.31 | +0.35 | +0.10% | 237.30K | 13:25:41 | ||
| Grupo Carso | 139.940 | 147.960 | 139.100 | -1.800 | -1.27% | 109.70K | 13:25:28 | ||
| Grupo Financiero Banorte | 172.930 | 174.590 | 172.510 | +0.330 | +0.19% | 1.26M | 13:25:57 | ||
| Grupo Financiero Inbursa | 47.900 | 49.290 | 47.310 | -0.540 | -1.11% | 566.91K | 13:26:00 | ||
| Grupo Mexico | 104.710 | 105.830 | 103.710 | -0.490 | -0.47% | 1.62M | 13:25:44 | ||
| GS Holdings | 43,200 | 44,300 | 43,100 | -800 | -1.82% | 124.91K | 02:19:57 | ||
| Guangdong Investment | 4.33 | 4.39 | 4.29 | +0.04 | +0.93% | 41.13M | 04:08:58 | ||
| Guangzhou Automobile Group | 3.33 | 3.41 | 3.29 | +0.04 | +1.22% | 8.37M | 04:08:58 | ||
| GUC Corp | 1,345.00 | 1,410.00 | 1,335.00 | -30.00 | -2.18% | 3.30M | 01:00:00 | ||
| Gulf Bank Of Kuwait | 254 | 255 | 253 | +1 | +0.40% | 3.16M | 02/05 | ||
| Gulf Energy | 41.25 | 42.00 | 41.25 | +0.25 | +0.61% | 12.42M | 05:38:00 | ||
| Haidilao Intl | 19.10 | 19.80 | 18.64 | -0.04 | -0.21% | 16.26M | 04:08:58 | ||
| Haier Smart Home Co | 29.75 | 30.45 | 29.30 | +0.05 | +0.17% | 11.84M | 04:08:58 | ||
| Haitian Int | 25.50 | 26.20 | 24.80 | +0.75 | +3.03% | 542.28K | 04:08:58 | ||
| Haitong Securities | 3.80 | 3.93 | 3.78 | -0.02 | -0.52% | 7.28M | 04:08:58 | ||
| Hana Financial | 58,000 | 59,100 | 57,500 | +1000 | +1.75% | 639.50K | 02:41:57 | ||
| Hanjinkal | 59,700 | 60,700 | 59,500 | -100 | -0.17% | 24.74K | 02:49:31 | ||
| Hankook Tire | 52,700 | 55,400 | 52,500 | -2000 | -3.66% | 525.00K | 02:45:33 | ||
| Hanmi Pharm Co | 317,000 | 322,000 | 316,000 | -2500 | -0.78% | 17.79K | 02:40:00 | ||
| Hanmi Semicon | 130,000 | 136,300 | 130,000 | -3000 | -2.26% | 957.91K | 02:49:54 | ||
| Hanon Systems | 6,490 | 6,500 | 5,900 | +620 | +10.56% | 4.41M | 02:49:56 | ||
| Hansoh Pharmaceutical Group | 18.24 | 18.50 | 17.98 | +0.06 | +0.33% | 3.36M | 04:08:58 | ||
| Hanwha Aerospace | 215,500 | 224,000 | 215,000 | -5000 | -2.27% | 330.06K | 02:49:31 | ||
| Hanwha Ocean | 31,000 | 31,650 | 30,750 | -200 | -0.64% | 979.01K | 02:48:35 | ||
| Hanwha Solutions | 26,500 | 27,650 | 25,950 | +550 | +2.12% | 1.92M | 02:47:28 | ||
| Hapvida | 3.86 | 3.89 | 3.80 | +0.14 | +3.76% | 27.96M | 13:30:56 | ||
| Harmony Gold Mining Company | 15,794 | 15,974 | 15,484 | -256 | -1.60% | 1.98M | 10:59:59 | ||
| Havells India | 1,670.00 | 1,699.75 | 1,648.55 | +2.35 | +0.14% | 1.77M | 06:00:03 | ||
| HCL Tech | 1,347.00 | 1,370.00 | 1,333.55 | -13.70 | -1.01% | 5.96M | 05:59:59 | ||
| HD Korea Shipbuilding & Offshore Engineering | 128,300 | 130,200 | 127,700 | -1200 | -0.93% | 151.81K | 02:47:53 | ||
| HDFC Asset Management | 3,906.00 | 3,983.85 | 3,895.80 | -32.40 | -0.82% | 265.64K | 05:59:59 | ||
| HDFC Bank | 1,515.65 | 1,540.60 | 1,507.20 | -16.60 | -1.08% | 15.93M | 05:59:59 | ||
| HDFC Life | 566.15 | 582.00 | 565.40 | -10.25 | -1.78% | 215.49K | 05:59:58 | ||
| Hellenic Telec | 14.06 | 14.39 | 14.06 | -0.22 | -1.54% | 379.08K | 02/05 | ||
| Hengan Intl Group | 27.05 | 27.25 | 26.90 | +0.40 | +1.50% | 805.08K | 04:08:58 | ||
| Hero MotoCorp | 4,545.00 | 4,579.95 | 4,516.85 | -16.50 | -0.36% | 347.48K | 05:59:58 | ||
| Hindalco Industries | 646.10 | 655.05 | 638.40 | +4.65 | +0.72% | 10.63M | 05:59:59 | ||
| Hindustan Aeronautics | 3,923.00 | 3,967.00 | 3,880.00 | -24.20 | -0.61% | 1.18M | 06:00:02 | ||
| Hindustan Petroleum | 534.40 | 540.90 | 529.10 | +0.90 | +0.17% | 5.78M | 05:59:59 | ||
| Hindustan Unilever | 2,213.95 | 2,235.65 | 2,204.00 | -12.35 | -0.55% | 2.59M | 05:59:59 | ||
| HLB | 102,400 | 106,900 | 102,400 | -4100 | -3.85% | 1.51M | 02:49:28 | ||
| HMM | 15,310 | 15,750 | 15,230 | -290 | -1.86% | 1.67M | 02:46:53 | ||
| HNFHC | 24.25 | 24.40 | 24.15 | +0.05 | +0.21% | 24.39M | 01:00:00 | ||
| Home Product Center | 10.50 | 10.60 | 10.40 | +0.10 | +0.96% | 25.30M | 05:38:00 | ||
| Hon Hai Precision | 156.00 | 159.00 | 156.00 | +2.00 | +1.30% | 68.20M | 01:00:00 | ||
| Hong Leong Bank | 19.34 | 19.40 | 19.24 | +0.10 | +0.52% | 1.55M | 04:55:25 | ||
| Hotai Motor | 623.00 | 630.00 | 623.00 | +3.00 | +0.48% | 228.16K | 01:00:00 | ||
| Hua Hong Semiconductor Ltd | 16.10 | 16.44 | 15.80 | +0.18 | +1.13% | 2.64M | 04:08:58 | ||
| Huaneng Power | 4.88 | 4.93 | 4.83 | +0.02 | +0.41% | 9.74M | 04:08:58 | ||
| Huatai Securities Co Ltd | 9.34 | 9.71 | 9.32 | -0.04 | -0.43% | 3.46M | 04:08:58 | ||
| Huazhu | 40.53 | 41.26 | 40.46 | +0.79 | +1.99% | 817.94K | 13:45:53 | ||
| HYBE | 203,500 | 205,500 | 200,000 | +3500 | +1.75% | 358.27K | 02:48:36 | ||
| Hygeia Health | 36.25 | 38.50 | 35.90 | -0.75 | -2.03% | 1.45M | 04:08:58 | ||
| Hypera ON | 30.16 | 30.61 | 29.91 | +0.37 | +1.24% | 3.68M | 13:30:40 | ||
| Hyundai Engineering & Const | 35,250 | 35,500 | 35,100 | -150 | -0.42% | 316.54K | 02:49:22 | ||
| Hyundai Glovis | 183,300 | 185,500 | 182,600 | -1100 | -0.60% | 48.85K | 02:48:28 | ||
| Hyundai Heavy Industries | 133,600 | 137,000 | 133,500 | -2600 | -1.91% | 121.65K | 02:45:40 | ||
| Hyundai Heavy Industries | 64,200 | 64,800 | 63,300 | -100 | -0.16% | 180.58K | 02:48:49 | ||
| Hyundai Mobis | 226,000 | 229,000 | 226,000 | 0 | 0.00% | 147.08K | 02:46:38 | ||
| Hyundai Motor | 241,000 | 250,500 | 241,000 | -8000 | -3.21% | 721.22K | 02:49:48 | ||
| Hyundai Motor Co | 153,900 | 156,700 | 153,100 | -2100 | -1.35% | 47.13K | 02:44:20 | ||
| Hyundai Motor Co Pref | 155,100 | 158,600 | 154,800 | -2100 | -1.34% | 58.79K | 02:46:37 | ||
| Hyundai Steel | 31,600 | 31,600 | 31,350 | +300 | +0.96% | 216.60K | 02:41:19 | ||
| ICICI Bank | 1,140.00 | 1,157.40 | 1,135.45 | +0.55 | +0.05% | 19.93M | 05:59:59 | ||
| ICICI Lombard | 1,664.10 | 1,704.00 | 1,643.50 | -33.65 | -1.98% | 6.92K | 05:59:58 | ||
| ICICI Prudential Life Insurance | 577.50 | 584.50 | 573.00 | +0.95 | +0.16% | 34.03K | 05:59:46 | ||
| IDFC First Bank | 81.00 | 82.15 | 80.50 | -0.55 | -0.67% | 24.59M | 06:00:03 | ||
| IHH Healthcare | 6.29 | 6.33 | 6.28 | -0.04 | -0.63% | 5.42M | 04:55:50 | ||
| Impala Platinum Holdings | 8,513 | 8,609 | 8,291 | +181 | +2.17% | 4.61M | 10:59:59 | ||
| Inari Amertron | 3.120 | 3.140 | 3.100 | +0.010 | +0.32% | 8.44M | 04:58:05 | ||
| Indah Kiat Pulp & Paper | 9,325 | 9,400 | 9,225 | +100 | +1.08% | 2.00M | 05:10:57 | ||
| Indian Hotels Co. | 571.50 | 581.00 | 565.15 | -4.65 | -0.81% | 2.07M | 06:00:02 | ||
| Indian Oil | 170.95 | 174.90 | 169.40 | -2.45 | -1.41% | 30.96M | 05:59:59 | ||
| Indian Railway Catering | 1,051.00 | 1,075.60 | 1,041.00 | -5.30 | -0.50% | 2.50M | 05:59:54 | ||
| Indofood | 6,225 | 6,250 | 6,125 | 0 | 0.00% | 3.44M | 05:14:33 | ||
| Indofood Cbp | 10,850 | 10,850 | 10,325 | +375 | +3.58% | 3.53M | 05:08:39 | ||
| Indorama Ventures | 23.40 | 23.60 | 23.30 | +0.08 | +0.32% | 9.03M | 05:38:00 | ||
| Indraprastha Gas | 456.80 | 468.00 | 449.00 | -6.80 | -1.47% | 2.21M | 05:59:58 | ||
| IndusInd Bank | 1,481.90 | 1,517.95 | 1,473.05 | -23.30 | -1.55% | 2.12M | 05:59:58 | ||
| Industrial Bank Of Korea | 13,660 | 13,750 | 13,610 | +60 | +0.44% | 540.38K | 02:48:07 | ||
| Industrial Commercial Bank of China ltd | 4.280 | 4.320 | 4.250 | +0.050 | +1.18% | 207.99M | 04:08:58 | ||
| Industrias Penoles | 248.65 | 253.13 | 243.09 | -0.96 | -0.38% | 67.19K | 13:25:36 | ||
| Industries Qatar | 12.250 | 12.390 | 12.130 | -0.050 | -0.41% | 2.82M | 02/05 | ||
| Info Edge India | 5,992.75 | 6,100.00 | 5,943.00 | -68.50 | -1.13% | 181.10K | 05:59:54 | ||
| Infosys | 1,417.05 | 1,424.80 | 1,403.20 | +2.60 | +0.18% | 8.84M | 05:59:59 | ||
| Inner Mongolia Yitai Coal | 1.948 | 1.958 | 1.883 | +0.050 | +2.63% | 4.10M | 30/04 | ||
| Innolux | 13.70 | 13.90 | 13.65 | +0.05 | +0.37% | 42.98M | 01:00:00 | ||
| Innovent Biologics | 40.90 | 42.55 | 39.95 | -0.95 | -2.27% | 7.41M | 04:08:58 | ||
| Int Islamic Bank | 10.260 | 10.410 | 10.210 | +0.080 | +0.79% | 1.16M | 02/05 | ||
| Interconnection Electric | 18,800.0 | 18,800.0 | 18,100.0 | +700.0 | +3.87% | 757.80K | 02/05 | ||
| InterGlobe Aviation Ltd | 4,029.80 | 4,179.10 | 3,998.00 | -78.45 | -1.91% | 1.13M | 06:00:03 | ||
| International Container | 342.000 | 348.800 | 342.000 | -6.000 | -1.72% | 886.10K | 02:57:00 | ||
| Intouch Holdings | 69.50 | 69.75 | 68.75 | +0.75 | +1.09% | 4.25M | 05:38:00 | ||
| Inventec | 52.00 | 53.30 | 52.00 | -0.50 | -0.95% | 11.74M | 01:00:00 | ||
| IOI Corp | 4.09 | 4.11 | 4.06 | -0.02 | -0.49% | 981.50K | 04:54:14 | ||
| iQIYI | 5.130 | 5.150 | 5.020 | +0.040 | +0.79% | 6.90M | 13:46:03 | ||
| ITAUSA PN | 9.84 | 9.92 | 9.78 | +0.13 | +1.34% | 8.37M | 13:30:44 | ||
| ITAUUNIBANCOPN EB N1 | 32.30 | 32.59 | 32.11 | +0.50 | +1.57% | 14.11M | 13:30:56 | ||
| ITC | 436.00 | 440.05 | 431.35 | -3.00 | -0.68% | 22.90M | 05:59:59 | ||
| Jarir | 13.60 | 13.66 | 13.54 | +0.02 | +0.15% | 2.43M | 02/05 | ||
| JBS ON | 24.02 | 24.21 | 23.62 | +0.15 | +0.63% | 3.58M | 13:30:39 | ||
| JD | 127.00 | 128.70 | 124.10 | +6.60 | +5.48% | 21.29M | 04:08:58 | ||
| Jd Health | 30.50 | 31.25 | 29.95 | +0.45 | +1.50% | 12.14M | 04:08:58 | ||
| JD Logistics | 9.16 | 9.53 | 8.98 | -0.05 | -0.54% | 6.88M | 04:08:58 | ||
| JG Summit | 31.950 | 32.950 | 31.350 | -0.150 | -0.47% | 410.20K | 02:55:00 | ||
| Jiangsu Expressway | 7.42 | 7.62 | 7.36 | -0.08 | -1.07% | 4.11M | 04:08:58 | ||
| Jiangxi Copper | 15.90 | 16.02 | 15.70 | -0.06 | -0.38% | 5.06M | 04:08:58 | ||
| Jindal Steel&Power | 932.00 | 960.00 | 923.45 | -9.85 | -1.05% | 3.03M | 05:59:53 | ||
| Jio Financial Services | 375.75 | 385.85 | 374.35 | -3.90 | -1.03% | 21.83M | 05:59:59 | ||
| Jollibee Foods | 219.00 | 223.80 | 216.60 | -7.00 | -3.10% | 1.51M | 02:51:00 | ||
| JSW Steel | 875.50 | 903.70 | 866.00 | -14.85 | -1.67% | 3.67M | 05:59:59 | ||
| Jubilant FoodWorks Ltd | 460.50 | 467.00 | 454.70 | +2.95 | +0.64% | 2.60M | 05:59:59 | ||
| Jumbo | 29.480 | 29.760 | 28.740 | +0.300 | +1.03% | 284.50K | 02/05 | ||
| Kakao | 49,200 | 50,300 | 49,000 | +900 | +1.86% | 1.37M | 02:49:57 | ||
| KakaoBank | 25,300 | 25,450 | 25,100 | +500 | +2.02% | 587.31K | 02:49:10 | ||
| KakaoPay | 35,800 | 36,100 | 35,200 | +850 | +2.43% | 242.65K | 02:49:49 | ||
| Kalbe Farma | 1,490 | 1,515 | 1,460 | 0 | 0.00% | 24.97M | 05:07:24 | ||
| Kangwon Land | 15,270 | 15,370 | 15,230 | -30 | -0.20% | 175.13K | 02:42:52 | ||
| Kanzhun | 20.27 | 20.54 | 20.02 | -0.01 | -0.02% | 2.12M | 13:46:08 | ||
| Kasikornbank | 131.00 | 131.00 | 130.00 | 0.00 | 0.00% | 8.22M | 05:38:00 | ||
| KB Financial Group | 73,700 | 75,200 | 73,000 | +1400 | +1.94% | 934.09K | 02:49:02 | ||
| Ke Hldg | 17.25 | 17.25 | 16.60 | +0.41 | +2.43% | 10.30M | 13:45:47 | ||
| Kepco | 21,250 | 21,400 | 21,150 | -100 | -0.47% | 683.68K | 02:47:13 | ||
| KGHM Polska Miedz | 139.95 | 141.40 | 138.45 | -0.70 | -0.50% | 504.04K | 02/05 | ||
| Kia Corp | 113,900 | 120,800 | 113,600 | -5700 | -4.77% | 1.77M | 02:49:59 | ||
| Kimberly - Clark A | 36.600 | 37.280 | 35.660 | +0.080 | +0.22% | 5.45M | 13:25:36 | ||
| Kingboard Chem | 18.32 | 18.46 | 17.74 | +0.44 | +2.46% | 2.75M | 04:08:58 | ||
| Kingdee Int Software | 9.15 | 9.58 | 9.01 | -0.17 | -1.82% | 7.65M | 04:08:58 | ||
| Kingsoft Corp Ltd | 27.05 | 28.15 | 26.75 | -0.10 | -0.37% | 3.88M | 04:08:58 | ||
| KLABIN S/A UNT N2 | 23.33 | 23.49 | 23.21 | +0.16 | +0.69% | 1.54M | 13:31:00 | ||
| Koc Holding | 232.70 | 237.20 | 229.70 | -2.30 | -0.98% | 11.57M | 11:09:39 | ||
| Komercni Banka | 786.00 | 801.00 | 786.00 | -88.50 | -10.12% | 438.81K | 10:22:59 | ||
| Korea Aerospac | 53,200 | 54,600 | 53,100 | -900 | -1.66% | 499.77K | 02:47:56 | ||
| Korea Investment Holdings | 65,400 | 65,900 | 64,700 | +500 | +0.77% | 79.24K | 02:40:00 | ||
| Korea Zinc Inc | 463,000 | 465,000 | 460,000 | +3000 | +0.65% | 16.13K | 02:43:06 | ||
| Korean Air Lines Co | 21,300 | 21,400 | 21,250 | +100 | +0.47% | 373.47K | 02:49:58 | ||
| Kotak Mahindra Bank | 1,550.35 | 1,587.90 | 1,543.85 | -25.30 | -1.61% | 16.12M | 05:59:59 | ||
| Krafton | 251,000 | 253,500 | 243,500 | +8000 | +3.29% | 159.10K | 02:46:10 | ||
| Krung Thai Bank | 16.80 | 16.80 | 16.60 | +0.10 | +0.60% | 13.71M | 05:38:00 | ||
| Krungthai Card | 43.25 | 43.25 | 42.75 | +0.50 | +1.17% | 1.82M | 05:38:00 | ||
| KT Corporation | 34,500 | 34,800 | 34,300 | -100 | -0.29% | 380.04K | 02:46:06 | ||
| KT&G Corp | 92,100 | 92,100 | 90,300 | +1200 | +1.32% | 182.42K | 02:40:00 | ||
| Kuaishou Technology | 62.20 | 63.00 | 60.60 | +3.00 | +5.07% | 39.38M | 04:08:58 | ||
| Kuala Lumpur Kepong | 23.14 | 23.30 | 23.04 | -0.10 | -0.43% | 1.07M | 04:55:25 | ||
| Kumba Iron Ore | 47,900 | 48,124 | 46,495 | +2015 | +4.39% | 318.43K | 10:59:59 | ||
| Kumho Petro Chemical | 138,600 | 140,500 | 135,000 | +3600 | +2.67% | 70.23K | 02:43:12 | ||
| Kumyang | 95,200 | 97,800 | 90,600 | +3700 | +4.04% | 501.31K | 02:49:48 | ||
| Kunlun Energy | 7.290 | 7.410 | 7.290 | 0.000 | 0.00% | 4.35M | 04:08:58 | ||
| Kuwait Finance | 717 | 722 | 717 | 0 | 0% | 7.53M | 02/05 | ||
| L&F | 157,600 | 161,000 | 157,300 | -600 | -0.38% | 122.33K | 02:49:37 | ||
| Land and Houses | 7.20 | 7.25 | 7.15 | -0.30 | -4.00% | 53.91M | 05:38:00 | ||
| LARGAN | 2,215.00 | 2,265.00 | 2,210.00 | +45.00 | +2.07% | 844.12K | 01:00:00 | ||
| Larsen & Toubro | 3,499.00 | 3,622.00 | 3,488.45 | -100.50 | -2.79% | 4.08M | 05:59:59 | ||
| Latam Airlines | 12.90 | 13.14 | 12.80 | -0.09 | -0.69% | 709.00M | 02/05 | ||
| Legend Bio | 45.38 | 46.81 | 45.25 | -0.55 | -1.20% | 357.93K | 13:45:24 | ||
| Lenovo Group | 9.17 | 9.48 | 9.06 | +0.08 | +0.88% | 35.89M | 04:08:58 | ||
| LG Chem | 262,500 | 267,000 | 261,500 | -3000 | -1.13% | 8.97K | 02:42:15 | ||
| LG Chemicals | 403,500 | 408,000 | 399,500 | -1500 | -0.37% | 145.48K | 02:45:58 | ||
| LG Corp | 77,100 | 78,800 | 77,000 | -700 | -0.90% | 206.05K | 02:49:51 | ||
| LG Display | 10,550 | 10,740 | 10,500 | +170 | +1.64% | 1.00M | 02:46:45 | ||
| LG Electronics | 92,400 | 92,900 | 92,100 | +900 | +0.98% | 415.32K | 02:49:12 | ||
| LG Energy Solution | 391,000 | 394,000 | 387,000 | +2000 | +0.51% | 121.06K | 02:49:55 | ||
| LG Household & Healthcare | 432,000 | 432,000 | 420,500 | +6500 | +1.53% | 96.36K | 02:49:23 | ||
| LG Innotek Co | 234,500 | 237,500 | 229,500 | +11000 | +4.92% | 506.71K | 02:47:12 | ||
| LG Uplus | 9,880 | 9,880 | 9,810 | +100 | +1.02% | 308.52K | 02:49:04 | ||
| Li Auto | 111.00 | 118.00 | 109.30 | +3.40 | +3.16% | 7.59M | 04:08:58 | ||
| Li Ning Co Ltd | 21.95 | 22.70 | 21.70 | +0.30 | +1.39% | 16.65M | 04:08:58 | ||
| Lite-On Tech | 99.70 | 103.00 | 99.70 | +0.60 | +0.61% | 17.08M | 01:00:00 | ||
| LOCALIZA ON | 49.86 | 50.77 | 49.56 | +1.35 | +2.78% | 10.41M | 13:30:43 | ||
| LOJAS RENNER ON | 16.25 | 16.58 | 16.00 | +0.62 | +3.97% | 9.83M | 13:31:00 | ||
| Longfor Properties | 12.80 | 13.14 | 12.58 | +0.10 | +0.79% | 17.61M | 04:08:58 | ||
| Lotte Chemical Corp | 108,400 | 109,300 | 106,400 | +1700 | +1.59% | 91.47K | 02:41:20 | ||
| LPP SA | 15,700 | 15,880 | 15,620 | -30 | -0.19% | 2.30K | 02/05 | ||
| LTIMindtree | 4,655.00 | 4,718.30 | 4,640.90 | -36.90 | -0.79% | 23.94K | 05:59:55 | ||
| Lupin | 1,659.90 | 1,683.00 | 1,648.00 | +12.25 | +0.74% | 965.07K | 05:59:59 | ||
| M.R.F. | 128,400.00 | 134,300.00 | 127,767.90 | -5461.95 | -4.08% | 32.30K | 05:59:57 | ||
| Mabanee | 786 | 794 | 783 | +6 | +0.77% | 2.72M | 02/05 | ||
| Macrotech Developers | 1,210.00 | 1,278.95 | 1,205.25 | -33.30 | -2.68% | 610.19K | 06:00:04 | ||
| MAGAZ LUIZA ON | 1.55 | 1.57 | 1.50 | +0.09 | +6.16% | 60.55M | 13:30:58 | ||
| Mahindra & Mahindra | 2,193.15 | 2,210.00 | 2,172.35 | +8.00 | +0.37% | 3.86M | 05:59:59 | ||
| Malayan Banking | 9.80 | 9.84 | 9.77 | +0.02 | +0.20% | 12.57M | 04:56:45 | ||
| Malaysia Airport | 10.28 | 10.28 | 10.06 | +0.16 | +1.58% | 3.32M | 04:44:36 | ||
| Manila Electric | 365.00 | 368.00 | 364.00 | 0.00 | 0.00% | 352.74K | 02:56:00 | ||
| Marico | 517.50 | 521.45 | 510.45 | -0.35 | -0.07% | 1.10M | 05:59:59 | ||
| Maruti Suzuki | 12,480.00 | 12,830.00 | 12,411.40 | -325.35 | -2.54% | 834.93K | 05:59:59 | ||
| Masraf al rayan | 2.430 | 2.497 | 2.420 | -0.067 | -2.68% | 16.14M | 02/05 | ||
| Max Healthcare Institute | 815.00 | 827.85 | 805.45 | +0.10 | +0.01% | 3.29M | 05:59:59 | ||
| Maxis | 3.60 | 3.67 | 3.60 | -0.06 | -1.64% | 1.06M | 04:58:03 | ||
| Ma’aden | 49.75 | 50.40 | 49.60 | -0.55 | -1.09% | 1.91M | 02/05 | ||
| mBank | 686.20 | 699.60 | 682.20 | +0.40 | +0.06% | 19.41K | 02/05 | ||
| MediaTek | 1,040.00 | 1,050.00 | 1,030.00 | +40.00 | +4.00% | 6.98M | 01:00:00 | ||
| Mega FHC | 40.05 | 40.25 | 40.00 | +0.10 | +0.25% | 14.46M | 01:00:00 | ||
| Meituan | 119.70 | 122.90 | 116.40 | +0.60 | +0.50% | 47.27M | 04:08:58 | ||
| Merdeka Copper Gold TBK PT | 2,560 | 2,610 | 2,530 | -20 | -0.78% | 17.06M | 05:14:45 | ||
| Meritz Financi | 79,400 | 80,300 | 78,900 | +700 | +0.89% | 153.52K | 02:19:55 | ||
| Mesaieed Petrochemical Holding | 1.813 | 1.866 | 1.810 | -0.041 | -2.21% | 7.38M | 02/05 | ||
| Metropolitan Bank | 71.60 | 71.90 | 71.00 | -0.30 | -0.42% | 2.42M | 02:59:00 | ||
| MINISO Holding | 47.10 | 49.45 | 46.65 | +1.60 | +3.52% | 1.11M | 04:08:58 | ||
| Minor Intl | 32.50 | 32.50 | 32.00 | +0.50 | +1.56% | 9.09M | 05:38:00 | ||
| Mirae Asset Daewoo | 7,430 | 7,510 | 7,370 | +20 | +0.27% | 262.74K | 02:47:43 | ||
| MISC | 8.15 | 8.20 | 8.00 | +0.15 | +1.88% | 2.96M | 04:44:59 | ||
| Mobile Telecom | 488 | 491 | 487 | +1 | +0.21% | 2.64M | 02/05 | ||
| MOL | 3,022.0 | 3,038.0 | 3,016.0 | -4.0 | -0.13% | 272.47K | 11:05:27 | ||
| Moneta Money Bank | 96.90 | 97.20 | 95.50 | +1.50 | +1.57% | 321.70K | 10:15:22 | ||
| Motor Oil | 27.22 | 27.34 | 26.86 | +0.06 | +0.22% | 62.00K | 02/05 | ||
| Mouwasat | 134.20 | 135.00 | 132.80 | +0.20 | +0.15% | 186.10K | 02/05 | ||
| Mphasis | 2,290.00 | 2,349.90 | 2,286.00 | -29.40 | -1.27% | 270.18K | 06:00:04 | ||
| Mr D I Y | 1.68 | 1.68 | 1.64 | +0.02 | +1.20% | 19.12M | 04:59:56 | ||
| MSI | 159.00 | 162.50 | 159.00 | 0.00 | 0% | 1.57M | 01:00:00 | ||
| MTN Group | 9,371 | 9,518 | 9,275 | +111 | +1.20% | 7.58M | 10:59:59 | ||
| Muangthai Capital | 45.00 | 45.25 | 44.50 | +0.50 | +1.12% | 1.84M | 05:38:00 | ||
| Multiply PJSC | 2.29 | 2.36 | 2.29 | -0.02 | -0.87% | 24.27M | 02/05 | ||
| Muthoot Finance | 1,701.00 | 1,742.30 | 1,684.00 | -15.85 | -0.92% | 291.48K | 06:00:03 | ||
| Mytilineos | 38.20 | 38.40 | 38.04 | 0.00 | 0% | 117.32K | 02/05 | ||
| N.P.C | 184.50 | 188.50 | 183.50 | +2.00 | +1.10% | 1.94M | 01:00:00 | ||
| Nahdi Medical | 137.80 | 138.60 | 137.20 | +0.40 | +0.29% | 127.05K | 02/05 | ||
| Nan Ya Plastics | 56.80 | 57.90 | 56.70 | -0.60 | -1.05% | 8.39M | 01:00:00 | ||
| Nanya Tech | 65.80 | 67.80 | 65.60 | -0.80 | -1.20% | 13.72M | 01:00:00 | ||
| Naspers | 375,873 | 380,633 | 372,123 | +5873 | +1.59% | 450.95K | 10:59:59 | ||
| National Bank of Greece | 7.810 | 7.840 | 7.550 | +0.250 | +3.31% | 1.52M | 02/05 | ||
| National Bank Of Kuwait Sak | 858 | 867 | 858 | -6 | -0.69% | 4.06M | 02/05 | ||
| National Oil | 3.47 | 3.50 | 3.47 | -0.02 | -0.57% | 6.26M | 02/05 | ||
| NATURA ON | 17.08 | 17.30 | 16.95 | +0.36 | +2.15% | 7.56M | 13:30:42 | ||
| Naver Corp | 194,600 | 196,400 | 191,500 | +5800 | +3.07% | 2.28M | 02:49:43 | ||
| NCsoft Corp | 179,700 | 181,500 | 179,200 | +1500 | +0.84% | 57.81K | 02:48:50 | ||
| Nedbank Group | 22,806 | 23,065 | 22,630 | +46 | +0.20% | 1.42M | 10:59:59 | ||
| NEPI Rockcastle | 12,546 | 12,786 | 12,461 | -237 | -1.85% | 933.43K | 10:59:59 | ||
| Nestle | 128.30 | 128.30 | 127.80 | +0.40 | +0.31% | 52.10K | 04:55:25 | ||
| Nestle India | 2,459.95 | 2,523.05 | 2,436.25 | -52.35 | -2.08% | 1.13M | 05:59:59 | ||
| NetEase | 157.10 | 159.30 | 154.20 | +7.00 | +4.66% | 7.26M | 04:08:58 | ||
| Netmarble Games | 56,600 | 58,400 | 56,400 | -700 | -1.22% | 90.48K | 02:43:09 | ||
| New China Life Insurance | 16.18 | 16.36 | 15.80 | +0.38 | +2.41% | 4.25M | 04:08:58 | ||
| New Oriental Edu | 63.90 | 65.00 | 63.15 | +3.40 | +5.62% | 5.28M | 04:08:58 | ||
| NH Invest | 12,430 | 12,440 | 12,290 | +30 | +0.24% | 345.54K | 02:44:13 | ||
| Nien Made Enterprise Co Ltd | 346.00 | 357.00 | 344.50 | -23.00 | -6.23% | 2.10M | 01:00:00 | ||
| Nio A ADR | 5.505 | 5.570 | 5.330 | -0.085 | -1.52% | 42.43M | 13:45:55 | ||
| NMDC | 269.55 | 269.90 | 258.15 | +11.10 | +4.29% | 955.09K | 05:59:59 | ||
| Nongfu Spring | 47.65 | 48.80 | 47.45 | -0.30 | -0.63% | 4.17M | 04:08:58 | ||
| Northam Platinum Holdings | 12,695.00 | 12,950.00 | 12,502.00 | -21.00 | -0.17% | 1.29M | 10:59:59 | ||
| Novatek Micro | 634.00 | 635.00 | 619.00 | +18.00 | +2.92% | 4.73M | 01:00:00 | ||
| NTPC | 364.05 | 380.40 | 360.35 | -5.00 | -1.35% | 26.84M | 05:59:59 | ||
| Oil & Natural Gas | 286.10 | 292.95 | 284.00 | +3.30 | +1.17% | 28.91M | 06:00:04 | ||
| Old Mutual | 1,099 | 1,118 | 1,097 | +1 | +0.09% | 10.04M | 10:59:59 | ||
| OMA B | 185.940 | 190.000 | 184.380 | -0.800 | -0.43% | 150.61K | 13:25:57 | ||
| One 97 Communications | 369.90 | 375.50 | 368.05 | -2.30 | -0.62% | 982.43K | 05:59:52 | ||
| Ooredoo QPSC | 9.957 | 10.150 | 9.957 | -0.243 | -2.38% | 731.78K | 02/05 | ||
| OPAP SA | 15.500 | 15.740 | 15.500 | -0.110 | -0.70% | 848.75K | 02/05 | ||
| Operadora de Sites Mexicanos | 20.56 | 21.00 | 19.72 | +1.28 | +6.64% | 482.12K | 02/05 | ||
| Orbia Advance | 29.440 | 29.490 | 28.530 | +0.920 | +3.23% | 648.00K | 13:26:00 | ||
| Orient Overseas Int | 114.50 | 115.20 | 111.20 | +1.60 | +1.42% | 745.81K | 04:08:58 | ||
| Orion | 93,000 | 93,300 | 92,300 | +100 | +0.11% | 122.35K | 02:41:44 | ||
| ORLEN SA | 66.13 | 66.44 | 65.36 | -0.31 | -0.47% | 1.21M | 02/05 | ||
| OTP Bank | 18,085.0 | 18,255.0 | 18,040.0 | -140.0 | -0.77% | 277.64K | 11:06:34 | ||
| OUTsurance | 4,039 | 4,100 | 4,030 | -2 | -0.05% | 1.76M | 10:59:59 | ||
| Page Industries | 34,690.00 | 35,150.00 | 34,524.05 | -251.15 | -0.72% | 17.69K | 05:59:55 | ||
| Parade Tech | 784.00 | 826.00 | 783.00 | +15.00 | +1.95% | 2.46K | 01:00:00 | ||
| PCSC | 274.50 | 276.50 | 273.00 | +2.00 | +0.73% | 940.42K | 01:00:00 | ||
| PDD Holdings DRC | 139.63 | 139.94 | 136.56 | +2.09 | +1.52% | 5.41M | 13:45:56 | ||
| Pegasus | 1,039.000 | 1,078.000 | 1,015.000 | +4.000 | +0.39% | 4.57M | 11:09:59 | ||
| Pegatron | 97.10 | 98.80 | 96.80 | +0.70 | +0.73% | 7.96M | 01:00:00 | ||
| People’s Insurance Group China | 2.63 | 2.67 | 2.61 | +0.05 | +1.94% | 23.04M | 04:08:58 | ||
| Pepco Group | 19.12 | 19.38 | 18.76 | -0.17 | -0.86% | 877.31K | 02/05 | ||
| Pepkor | 1,846 | 1,878 | 1,800 | +19 | +1.04% | 8.27M | 10:59:59 | ||
| Persistent Systems | 3,367.70 | 3,445.35 | 3,361.00 | -40.00 | -1.17% | 345.16K | 06:00:02 | ||
| PETROBRAS ON | 42.09 | 43.08 | 41.55 | -0.59 | -1.38% | 8.92M | 13:30:46 | ||
| PETROBRAS PN | 39.96 | 40.69 | 39.45 | -0.47 | -1.16% | 29.75M | 13:31:03 | ||
| PetroChina H | 7.11 | 7.18 | 7.05 | +0.01 | +0.14% | 116.24M | 04:08:58 | ||
| Petronas Chemicals | 6.88 | 6.89 | 6.83 | -0.01 | -0.15% | 638.60K | 04:55:25 | ||
| Petronas Dagangan | 21.86 | 21.86 | 21.78 | +0.08 | +0.37% | 89.50K | 04:55:25 | ||
| Petronas Gas | 18.10 | 18.12 | 17.92 | +0.18 | +1.00% | 612.80K | 04:57:21 |
My Sentiments
What is your sentiment on MSCI EM?
Members' Sentiments:
or
Vote to see community's results!
Write your thoughts about MSCI EM
Are you sure you want to delete this chart?
Delete Cancel
Replace the attached chart with a new chart ?
Replace Cancel
Comment Guidelines
Add Chart to Comment
Confirm Block
Are you sure you want to block %USER_NAME%?
By doing so, you and %USER_NAME% will not be able to see any of each other's Investing.com's posts.
%USER_NAME% was successfully added to your Block List
Since you’ve just unblocked this person, you must wait 48 hours before renewing the block.
Report this comment
I feel that this comment is:
Comment flagged
Thank You!
Your report has been sent to our moderators for review