| Symbol | Open | High | Low | Close | Percent | Change | Volume | | RHB | 199.00 | 199.00 | 199.00 | 199.00 | 17.06 | 29.00 | 100000 | | AVR | 9.24 | 10.22 | 9.01 | 10.22 | 14.83 | 1.32 | 106231 | | SOLBE1 | 62.00 | 70.00 | 62.00 | 70.00 | 12.90 | 8.00 | 106 | | HLM | 251.00 | 270.00 | 251.00 | 270.00 | 12.50 | 30.00 | 40652 | | ACT | 170.00 | 174.00 | 170.00 | 174.00 | 12.26 | 19.00 | 134 | | QFH | 785.00 | 785.00 | 785.00 | 785.00 | 11.03 | 78.00 | 2026 | | TLM | 104.00 | 104.00 | 104.00 | 104.00 | 9.47 | 9.00 | 23 | | SBKP | 62.00 | 62.00 | 62.00 | 62.00 | 8.77 | 5.00 | 470 | | TMT | 120.00 | 120.00 | 120.00 | 120.00 | 8.11 | 9.00 | 12000 | | EMH | 237.00 | 241.00 | 233.00 | 241.00 | 8.07 | 18.00 | 15320 | | DRA | 2374.00 | 2374.00 | 2374.00 | 2374.00 | 7.86 | 173.00 | 42 | | MTA | 644.00 | 699.00 | 630.00 | 690.00 | 7.81 | 50.00 | 567100 | | PMV | 270.00 | 270.00 | 270.00 | 270.00 | 7.57 | 19.00 | 17500 | | APH | 1415.00 | 1430.00 | 1415.00 | 1425.00 | 7.47 | 99.00 | 1200 | | RACP | 7.50 | 7.50 | 7.50 | 7.50 | 7.14 | 0.50 | 2488 | | CHP | 172.00 | 180.00 | 171.00 | 180.00 | 6.51 | 11.00 | 37107 | | EMN | 236.00 | 249.00 | 236.00 | 249.00 | 5.96 | 14.00 | 10400 | | BRT | 465.00 | 465.00 | 465.00 | 465.00 | 5.68 | 25.00 | 1240 | | IMP | 17650.00 | 19125.00 | 17648.00 | 18400.00 | 5.14 | 900.00 | 5434631 | | FBR | 5621.00 | 5719.00 | 5493.00 | 5693.00 | 4.98 | 270.00 | 39988 | | APF | 40.00 | 44.00 | 40.00 | 44.00 | 4.76 | 2.00 | 619577 | | GND | 1569.00 | 1599.00 | 1519.00 | 1590.00 | 4.74 | 72.00 | 2274635 | | RTO | 1180.00 | 1180.00 | 1180.00 | 1180.00 | 4.70 | 53.00 | 10000 | | SSW | 3690.00 | 3864.00 | 3656.00 | 3781.00 | 4.62 | 167.00 | 21115217 | | NPH | 21100.00 | 22906.00 | 21100.00 | 22416.00 | 4.43 | 950.00 | 3385784 | | SDO | 955.00 | 1000.00 | 947.00 | 986.00 | 4.23 | 40.00 | 109317 | | ILE | 101.00 | 101.00 | 101.00 | 101.00 | 4.12 | 4.00 | 1000 | | MFL | 256.00 | 270.00 | 256.00 | 265.00 | 3.92 | 10.00 | 8818 | | MLE | 380.00 | 380.00 | 380.00 | 380.00 | 3.83 | 14.00 | 15 | | MST | 1312.00 | 1359.00 | 1311.00 | 1359.00 | 3.58 | 47.00 | 12700 | | PAN | 1620.00 | 1710.00 | 1612.00 | 1650.00 | 3.32 | 53.00 | 11629253 | | HCI | 11620.00 | 12050.00 | 11600.00 | 11982.00 | 3.29 | 382.00 | 39556 | | EXP | 13.75 | 13.75 | 13.75 | 13.75 | 3.23 | 0.43 | 5000 | | BLU | 1272.00 | 1319.00 | 1265.00 | 1304.00 | 3.00 | 38.00 | 1889960 | | BEL | 4100.00 | 4183.00 | 4100.00 | 4183.00 | 2.65 | 108.00 | 11083 | | SOH | 125.00 | 125.00 | 123.00 | 123.00 | 2.50 | 3.00 | 10530 | | RNG | 83.00 | 83.00 | 83.00 | 83.00 | 2.47 | 2.00 | 4079 | | TSETNC | 2472.00 | 2550.00 | 2469.00 | 2478.00 | 2.44 | 59.00 | 33028 | | CFR | 312026.00 | 318934.00 | 310588.00 | 316976.00 | 2.42 | 7495.00 | 148997 | | FSR | 7273.00 | 7404.00 | 7235.00 | 7360.00 | 2.35 | 169.00 | 12169138 | | ADETNQ | 686.00 | 706.00 | 686.00 | 706.00 | 2.32 | 16.00 | 20 | | KAP | 174.00 | 178.00 | 172.00 | 177.00 | 2.31 | 4.00 | 21176955 | | WEZ | 44.00 | 45.00 | 44.00 | 45.00 | 2.27 | 1.00 | 161258 | | BWN | 292.00 | 295.00 | 284.00 | 295.00 | 2.08 | 6.00 | 100854 | | ANG | 103330.00 | 105547.00 | 101342.00 | 104150.00 | 2.08 | 2124.00 | 1588748 | | ALETNQ | 2942.00 | 2977.00 | 2942.00 | 2952.00 | 2.00 | 58.00 | 180 | | SOL | 12238.00 | 12780.00 | 12238.00 | 12554.00 | 1.90 | 234.00 | 4835299 | | LBR | 389.00 | 398.00 | 385.00 | 385.00 | 1.85 | 7.00 | 14598 | | PPH | 2475.00 | 2523.00 | 2465.00 | 2500.00 | 1.71 | 42.00 | 21376052 | | FAETNQ | 2655.00 | 2666.00 | 2655.00 | 2666.00 | 1.68 | 44.00 | 5113 | |
|
