| Symbol | Open | High | Low | Close | Percent | Change | Volume | | HABSM | 76.50 | 78.00 | 75.64 | 76.10 | -15.41 | -13.86 | 69174 | | DAWH | 235.00 | 237.92 | 229.99 | 237.92 | -13.57 | -37.36 | 929200 | | CSIL | 8.00 | 8.80 | 7.91 | 8.80 | -8.52 | -0.82 | 14236405 | | INKL | 100.00 | 102.95 | 92.00 | 92.04 | -7.97 | -7.97 | 524 | | TICL | 740.00 | 740.00 | 673.26 | 702.33 | -7.34 | -55.67 | 1435 | | PRET | 450.00 | 498.00 | 450.00 | 450.32 | -6.47 | -31.14 | 149 | | SNAI | 39.75 | 39.75 | 37.00 | 37.29 | -6.42 | -2.56 | 9560 | | FDIBL | 2.85 | 2.85 | 2.60 | 2.67 | -6.32 | -0.18 | 572000 | | SLYT | 13.97 | 14.23 | 12.58 | 13.02 | -5.58 | -0.77 | 57332 | | SLL | 2.14 | 2.30 | 1.60 | 1.70 | -5.56 | -0.10 | 232928 | | EWLA | 6.25 | 6.50 | 6.12 | 6.15 | -4.80 | -0.31 | 119000 | | OML | 38.00 | 38.00 | 34.00 | 34.05 | -4.62 | -1.65 | 11452 | | NPL | 93.85 | 94.90 | 87.20 | 88.51 | -4.54 | -4.21 | 16925046 | | BFMOD | 26.00 | 27.39 | 25.20 | 25.59 | -4.26 | -1.14 | 253159 | | MEHT | 319.95 | 319.95 | 300.00 | 300.02 | -3.22 | -9.98 | 863 | | AMBL | 12.48 | 12.63 | 11.00 | 11.13 | -3.22 | -0.37 | 2112 | | ADAMS | 80.70 | 84.95 | 80.70 | 82.04 | -3.12 | -2.64 | 1083 | | FEM | 11.50 | 11.72 | 10.52 | 10.90 | -3.02 | -0.34 | 40643 | | ORIXM | 16.36 | 16.36 | 16.36 | 16.36 | -2.91 | -0.49 | 0 | | MODAM | 5.82 | 6.19 | 5.53 | 5.73 | -2.72 | -0.16 | 419000 | | JDWS | 903.99 | 903.99 | 870.10 | 882.99 | -2.59 | -23.51 | 817 | | FTMM | 19.24 | 19.24 | 18.50 | 18.52 | -2.42 | -0.46 | 3308 | | SASML | 215.39 | 216.95 | 209.14 | 209.21 | -2.36 | -5.05 | 1891 | | PAKMI | 1.31 | 1.31 | 1.30 | 1.30 | -2.26 | -0.03 | 7500 | | SHEL | 189.10 | 189.99 | 184.00 | 185.01 | -2.18 | -4.12 | 37395 | | HMM | 5.79 | 5.80 | 5.79 | 5.80 | -2.03 | -0.12 | 9500 | | POML | 173.00 | 184.00 | 173.00 | 178.77 | -1.77 | -3.23 | 7450 | | SILK | 1.16 | 1.17 | 1.15 | 1.15 | -1.71 | -0.02 | 4550235 | | DADX | 60.99 | 61.90 | 59.62 | 59.69 | -1.71 | -1.04 | 6974 | | PINL | 10.99 | 11.20 | 10.30 | 10.67 | -1.66 | -0.18 | 143198 | | FECM | 22.25 | 23.00 | 21.33 | 21.44 | -1.65 | -0.36 | 3699 | | EPQL | 31.99 | 32.49 | 30.90 | 31.35 | -1.63 | -0.52 | 446793 | | PKGI | 13.49 | 13.50 | 12.09 | 12.72 | -1.62 | -0.21 | 21433 | | ELSM | 109.86 | 109.90 | 108.01 | 108.32 | -1.40 | -1.54 | 273 | | LPL | 24.52 | 25.20 | 23.83 | 24.13 | -1.35 | -0.33 | 635408 | | JKSM | 160.01 | 168.44 | 152.50 | 164.52 | -1.33 | -2.21 | 893 | | MSOT | 64.00 | 67.80 | 62.00 | 62.65 | -1.28 | -0.81 | 30965 | | SPL | 68.41 | 70.78 | 66.00 | 66.58 | -1.25 | -0.84 | 44158 | | AKDCL | 145.50 | 145.50 | 145.50 | 145.50 | -1.24 | -1.83 | 0 | | KAPCO | 35.06 | 35.66 | 34.96 | 35.02 | -1.24 | -0.44 | 1276401 | | UPFL | 28250.50 | 29000.00 | 28000.00 | 28159.17 | -1.20 | -340.83 | 93 | | GWLC | 65.50 | 66.38 | 64.01 | 64.25 | -1.20 | -0.78 | 722851 | | MQTM | 29.49 | 29.49 | 28.47 | 28.71 | -1.20 | -0.35 | 7161 | | SIBL | 9.24 | 9.24 | 8.37 | 8.40 | -1.18 | -0.10 | 1392 | | RUPL | 32.50 | 32.50 | 32.49 | 32.50 | -1.07 | -0.35 | 5200 | | GADT | 349.00 | 353.00 | 340.00 | 342.31 | -1.05 | -3.64 | 17520 | | MTIL | 9.01 | 9.01 | 9.01 | 9.01 | -0.99 | -0.09 | 0 | | KHTC | 373.00 | 381.87 | 366.25 | 368.09 | -0.95 | -3.52 | 9667 | | AGL | 72.50 | 72.50 | 69.00 | 69.73 | -0.95 | -0.67 | 233783 | | ICIBL | 5.53 | 5.53 | 5.28 | 5.31 | -0.93 | -0.05 | 970424 | |
|
