Symbol | Open | High | Low | Close | Percent | Change | Volume | MCB | 124.00 | 127.60 | 123.50 | 126.05 | 2.36 | 2.91 | 2212393 | STCL | 9.51 | 10.09 | 9.39 | 9.91 | 4.43 | 0.42 | 2209000 | NBP | 20.50 | 21.20 | 20.50 | 20.93 | 2.00 | 0.41 | 2145500 | BGL | 10.95 | 11.32 | 10.90 | 11.07 | 1.75 | 0.19 | 2134500 | KOSM | 2.69 | 2.88 | 2.69 | 2.77 | 4.92 | 0.13 | 2131000 | NCL | 21.56 | 23.00 | 21.55 | 22.51 | 4.45 | 0.96 | 2077476 | PTC | 6.45 | 6.67 | 6.45 | 6.54 | 2.19 | 0.14 | 1845000 | AGL | 4.52 | 4.75 | 4.52 | 4.64 | 1.31 | 0.06 | 1734500 | BAHL | 44.89 | 47.55 | 44.60 | 47.37 | 6.12 | 2.73 | 1706600 | NML | 60.89 | 62.75 | 60.25 | 62.45 | 3.77 | 2.27 | 1669366 | INIL | 92.90 | 99.80 | 92.90 | 97.53 | 5.05 | 4.69 | 1627323 | PICT | 44.64 | 44.64 | 38.42 | 42.33 | 1.93 | 0.80 | 1619400 | PIAA | 3.89 | 3.95 | 3.80 | 3.82 | -1.80 | -0.07 | 1568500 | LPL | 17.40 | 18.20 | 17.25 | 17.95 | 3.34 | 0.58 | 1511500 | STPL | 7.19 | 7.40 | 6.81 | 7.04 | 1.15 | 0.08 | 1505500 | SILK | 1.01 | 1.04 | 1.00 | 1.02 | 0.99 | 0.01 | 1475500 | TGL | 81.51 | 83.95 | 80.98 | 83.00 | 3.36 | 2.70 | 1464770 | SAZEW | 60.73 | 62.64 | 60.00 | 60.69 | 2.33 | 1.38 | 1441227 | POWER | 4.30 | 4.40 | 4.23 | 4.37 | 3.55 | 0.15 | 1416500 | FNEL | 3.82 | 4.40 | 3.82 | 4.21 | 4.99 | 0.20 | 1384000 | NETSOL | 92.98 | 93.15 | 91.10 | 91.52 | -1.25 | -1.16 | 1347453 | FFC | 99.99 | 101.00 | 99.50 | 99.57 | 0.12 | 0.12 | 1336311 | YOUW | 3.05 | 3.30 | 3.05 | 3.21 | 6.64 | 0.20 | 1336000 | CEPB | 29.85 | 32.45 | 29.85 | 32.45 | 7.49 | 2.26 | 1308500 | EFERT | 83.06 | 84.15 | 83.06 | 83.28 | 0.29 | 0.24 | 1280791 | HTL | 25.01 | 26.69 | 25.01 | 26.40 | 3.86 | 0.98 | 1267500 | LUCK | 563.80 | 573.00 | 560.50 | 567.50 | 1.83 | 10.21 | 1221868 | CHCC | 133.00 | 137.50 | 133.00 | 136.23 | 3.35 | 4.41 | 1220827 | SERF | 8.22 | 8.30 | 8.11 | 8.26 | 0.49 | 0.04 | 1201000 | TPL | 6.72 | 6.95 | 6.62 | 6.65 | -0.45 | -0.03 | 1137500 | UBL | 134.68 | 135.98 | 133.49 | 134.41 | 0.22 | 0.29 | 1108557 | ASC | 9.00 | 9.83 | 8.66 | 9.75 | 10.42 | 0.92 | 1088672 | JSCL | 11.30 | 11.65 | 11.01 | 11.27 | -0.27 | -0.03 | 1001000 | NCPL | 18.45 | 18.50 | 18.25 | 18.37 | -0.16 | -0.03 | 986000 | SHEL | 118.01 | 120.70 | 117.37 | 117.70 | -0.46 | -0.54 | 982315 | KAPCO | 23.30 | 23.53 | 23.20 | 23.36 | 0.47 | 0.11 | 976909 | NPL | 19.75 | 19.99 | 19.60 | 19.81 | 0.87 | 0.17 | 970845 | DSL | 5.41 | 5.90 | 5.40 | 5.70 | 0.35 | 0.02 | 923500 | BAFL | 35.69 | 35.69 | 35.20 | 35.33 | -1.31 | -0.47 | 903988 | PIAB | 4.20 | 4.30 | 4.12 | 4.16 | -3.03 | -0.13 | 817500 | DOL | 25.99 | 26.15 | 25.60 | 25.68 | 0.23 | 0.06 | 814000 | GWLC | 17.01 | 18.16 | 17.01 | 18.00 | 6.57 | 1.11 | 788500 | PAKRI | 6.17 | 6.36 | 6.15 | 6.33 | 2.93 | 0.18 | 772000 | HCAR | 108.00 | 115.89 | 108.00 | 115.89 | 7.50 | 8.09 | 757236 | JSBL | 5.25 | 5.29 | 5.18 | 5.21 | -1.70 | -0.09 | 754500 | TSPL | 9.50 | 9.60 | 8.85 | 8.89 | -4.82 | -0.45 | 720000 | PSX | 8.50 | 8.75 | 8.46 | 8.60 | 4.50 | 0.37 | 656000 | MDTL | 1.75 | 1.79 | 1.65 | 1.68 | -4.00 | -0.07 | 642500 | GTYR | 27.98 | 27.98 | 26.00 | 27.07 | 1.77 | 0.47 | 630500 | SCBPL | 22.00 | 22.19 | 21.80 | 21.85 | -0.68 | -0.15 | 624500 | |
|