Symbol | Open | High | Low | Close | Percent | Change | Volume | APL | 0.04 | 0.04 | 0.03 | 0.03 | -25.00 | -0.01 | 250500000 | PHA | 0.30 | 0.42 | 0.30 | 0.39 | 30.00 | 0.09 | 122580000 | MPI | 3.91 | 4.06 | 3.90 | 4.00 | 2.56 | 0.10 | 43314000 | CHP | 0.82 | 0.86 | 0.79 | 0.84 | 3.70 | 0.03 | 38254000 | ACEN | 6.78 | 7.00 | 6.68 | 6.90 | 2.22 | 0.15 | 31035000 | BSC | 0.32 | 0.36 | 0.31 | 0.34 | 6.25 | 0.02 | 30890000 | GREEN | 1.47 | 1.48 | 1.44 | 1.46 | -0.68 | -0.01 | 20298000 | HOME | 2.35 | 2.40 | 2.33 | 2.36 | 0.43 | 0.01 | 20183000 | OPM | 0.01 | 0.01 | 0.01 | 0.01 | | | 16900000 | MRC | 0.21 | 0.23 | 0.20 | 0.22 | 4.76 | 0.01 | 16060000 | PCOR | 2.50 | 2.60 | 2.48 | 2.54 | 1.60 | 0.04 | 15586000 | ALI | 31.95 | 32.60 | 31.50 | 32.45 | 1.56 | 0.50 | 13946300 | CNVRG | 17.46 | 19.00 | 17.46 | 19.00 | 9.07 | 1.58 | 12815900 | MEG | 2.16 | 2.17 | 2.14 | 2.16 | 0.00 | 0.00 | 10249000 | DMC | 12.28 | 12.76 | 12.28 | 12.76 | 3.74 | 0.46 | 10179800 | ABA | 2.04 | 2.05 | 2.02 | 2.03 | -0.49 | -0.01 | 9325000 | VLL | 1.77 | 1.87 | 1.73 | 1.85 | 5.11 | 0.09 | 9130000 | MONDE | 13.90 | 14.86 | 13.86 | 14.86 | 5.84 | 0.82 | 8438700 | NOW | 2.45 | 2.45 | 2.34 | 2.36 | -3.67 | -0.09 | 8315000 | CPG | 0.39 | 0.41 | 0.39 | 0.41 | 2.50 | 0.01 | 7980000 | RLC | 14.96 | 15.00 | 14.72 | 14.80 | -0.80 | -0.12 | 7635800 | SMPH | 38.30 | 38.45 | 37.85 | 38.30 | 0.00 | 0.00 | 5925500 | APX | 2.06 | 2.08 | 2.02 | 2.06 | 0.00 | 0.00 | 5768000 | OPMB | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 5400000 | DITO | 3.30 | 3.41 | 3.26 | 3.28 | -1.80 | -0.06 | 5246000 | BDO | 124.20 | 124.60 | 123.40 | 123.60 | -0.72 | -0.90 | 5099850 | MAB | 0.01 | 0.01 | 0.01 | 0.01 | | | 5000000 | LTG | 9.78 | 9.99 | 9.75 | 9.96 | 2.36 | 0.23 | 4892500 | MG | 0.13 | 0.13 | 0.13 | 0.13 | 0.00 | 0.00 | 4460000 | MM | 1.39 | 1.40 | 1.32 | 1.35 | -3.57 | -0.05 | 4365000 | UPM | 0.01 | 0.01 | 0.01 | 0.01 | | | 4000000 | FRUIT | 1.21 | 1.24 | 1.20 | 1.22 | 0.83 | 0.01 | 3790000 | AGI | 12.26 | 12.34 | 12.14 | 12.26 | -0.97 | -0.12 | 3763500 | MBT | 59.20 | 59.95 | 58.05 | 59.80 | 1.01 | 0.60 | 3431060 | MWIDE | 3.38 | 3.45 | 3.30 | 3.31 | -2.07 | -0.07 | 3377000 | EVER | 0.27 | 0.28 | 0.26 | 0.26 | -3.70 | -0.01 | 3350000 | DNL | 8.15 | 8.24 | 8.10 | 8.20 | 0.61 | 0.05 | 3244000 | LR | 2.71 | 2.88 | 2.71 | 2.84 | 5.19 | 0.14 | 3210000 | EMP | 18.00 | 18.40 | 17.70 | 17.80 | 3.01 | 0.52 | 3038300 | MA | 0.01 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00 | 3000000 | PHR | 0.90 | 0.91 | 0.86 | 0.91 | 0.00 | 0.00 | 2883000 | IDC | 0.96 | 0.98 | 0.90 | 0.91 | -5.21 | -0.05 | 2781000 | BPI | 110.30 | 113.30 | 108.20 | 113.30 | 2.72 | 3.00 | 2614940 | PLC | 0.52 | 0.52 | 0.51 | 0.52 | 0.00 | 0.00 | 2519000 | ICT | 211.00 | 221.60 | 210.20 | 221.60 | 4.92 | 10.40 | 2456560 | NIKL | 6.82 | 6.82 | 6.74 | 6.78 | -0.59 | -0.04 | 2445500 | ATN | 0.38 | 0.42 | 0.38 | 0.42 | 13.51 | 0.05 | 2290000 | LC | 0.12 | 0.12 | 0.11 | 0.11 | -8.33 | -0.01 | 2190000 | VUL | 1.04 | 1.04 | 0.98 | 1.04 | 2.97 | 0.03 | 2175000 | FOOD | 0.53 | 0.55 | 0.53 | 0.55 | 0.00 | 0.00 | 2047000 | |
|