| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DAWH | 235.00 | 237.92 | 229.99 | 237.92 | -13.57 | -37.36 | 929200 | | CRTM | 56.11 | 57.99 | 54.70 | 54.70 | -10.00 | -6.08 | 223164 | | MQTM | 28.58 | 28.58 | 23.40 | 23.42 | -9.92 | -2.58 | 17196 | | DADX | 59.90 | 59.90 | 53.96 | 54.01 | -9.91 | -5.94 | 33553 | | FASM | 415.00 | 415.00 | 373.52 | 376.48 | -9.28 | -38.52 | 1625 | | FRCL | 63.00 | 64.99 | 57.11 | 57.78 | -8.53 | -5.39 | 2002 | | FPRM | 11.22 | 12.40 | 11.21 | 11.41 | -7.98 | -0.99 | 17114 | | PRET | 411.20 | 435.99 | 411.17 | 422.26 | -7.57 | -34.60 | 62 | | JUBS | 31.29 | 31.97 | 28.37 | 29.15 | -6.84 | -2.14 | 41674 | | FDIBL | 2.85 | 2.85 | 2.60 | 2.67 | -6.32 | -0.18 | 572000 | | PKGI | 32.89 | 32.90 | 29.61 | 31.02 | -5.71 | -1.88 | 112917 | | KTML | 50.00 | 50.00 | 45.16 | 46.06 | -5.71 | -2.79 | 81641 | | SEL | 26.50 | 26.50 | 23.50 | 23.55 | -5.65 | -1.41 | 5940 | | SLL | 2.14 | 2.30 | 1.60 | 1.70 | -5.56 | -0.10 | 232928 | | UBDL | 24.89 | 24.89 | 21.25 | 21.45 | -5.46 | -1.24 | 6106 | | DAAG | 63.00 | 66.01 | 57.02 | 58.45 | -5.16 | -3.18 | 1316 | | EWLA | 6.25 | 6.50 | 6.12 | 6.15 | -4.80 | -0.31 | 119000 | | KOHC | 86.05 | 87.84 | 79.65 | 80.05 | -4.79 | -4.03 | 1292553 | | FML | 41.99 | 41.99 | 36.25 | 37.17 | -4.69 | -1.83 | 65545 | | SAIF | 26.99 | 26.99 | 24.76 | 24.81 | -4.69 | -1.22 | 5556 | | SERT | 28.00 | 28.00 | 24.49 | 25.96 | -4.59 | -1.25 | 15545 | | TRIPF | 127.00 | 129.85 | 115.56 | 119.72 | -4.58 | -5.74 | 37869 | | TSMF | 14.90 | 14.90 | 13.20 | 13.20 | -4.28 | -0.59 | 1585 | | FECTC | 93.00 | 93.00 | 84.70 | 85.50 | -3.86 | -3.43 | 398161 | | AMBL | 23.00 | 24.99 | 22.49 | 22.95 | -3.85 | -0.92 | 13046 | | AVN | 32.50 | 33.25 | 30.06 | 30.95 | -3.64 | -1.17 | 811484 | | ELSM | 101.00 | 123.24 | 101.00 | 108.00 | -3.61 | -4.04 | 285 | | ECOP | 39.00 | 39.00 | 37.80 | 37.83 | -3.42 | -1.34 | 38506 | | BHAT | 820.00 | 889.99 | 820.00 | 880.00 | -3.30 | -30.00 | 86 | | SHNI | 9.29 | 9.29 | 8.09 | 8.60 | -3.15 | -0.28 | 18636 | | SSGC | 23.25 | 23.40 | 21.80 | 21.94 | -3.13 | -0.71 | 2888204 | | PKGP | 50.89 | 50.89 | 45.11 | 47.63 | -3.09 | -1.52 | 46185 | | SAZEW | 1832.40 | 1890.00 | 1748.03 | 1756.74 | -3.05 | -55.21 | 374725 | | TSPL | 9.00 | 9.44 | 8.55 | 8.91 | -3.05 | -0.28 | 10877 | | ICIBL | 3.99 | 3.99 | 3.74 | 3.88 | -3.00 | -0.12 | 320757 | | IDSM | 18.02 | 19.40 | 17.26 | 18.15 | -2.94 | -0.55 | 5279 | | ORIXM | 16.36 | 16.36 | 16.36 | 16.36 | -2.91 | -0.49 | 0 | | DEL | 16.18 | 16.18 | 15.00 | 15.05 | -2.84 | -0.44 | 25144 | | MODAM | 5.82 | 6.19 | 5.53 | 5.73 | -2.72 | -0.16 | 419000 | | ZIL | 373.00 | 373.00 | 336.00 | 363.90 | -2.49 | -9.29 | 742 | | UNITY | 8.35 | 8.50 | 7.90 | 7.99 | -2.44 | -0.20 | 31582874 | | NESTLE | 8000.00 | 8000.00 | 7600.00 | 7700.00 | -2.37 | -187.17 | 1382 | | AICL | 68.10 | 69.00 | 63.51 | 66.04 | -2.37 | -1.60 | 443118 | | SURC | 114.00 | 114.00 | 106.05 | 107.76 | -2.35 | -2.59 | 2885 | | KHYT | 1329.99 | 1329.99 | 1300.00 | 1302.54 | -2.33 | -31.07 | 20 | | ICL | 119.00 | 124.80 | 112.00 | 116.00 | -2.27 | -2.69 | 24221 | | PAKMI | 1.31 | 1.31 | 1.30 | 1.30 | -2.26 | -0.03 | 7500 | | MACFL | 22.10 | 22.47 | 21.00 | 21.11 | -2.22 | -0.48 | 51240 | | QUET | 18.30 | 18.70 | 18.30 | 18.34 | -2.19 | -0.41 | 4006 | | TPLT | 9.28 | 9.30 | 8.89 | 8.93 | -2.19 | -0.20 | 1391946 | |
|
