| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DAWH | 235.00 | 237.92 | 229.99 | 237.92 | -13.57 | -37.36 | 929200 | | KOHP | 53.00 | 60.00 | 49.56 | 49.56 | -10.01 | -5.51 | 2211464 | | KOIL | 80.99 | 80.99 | 70.07 | 70.07 | -9.99 | -7.78 | 726810 | | QUICE | 39.43 | 39.43 | 33.35 | 33.76 | -8.88 | -3.29 | 7640252 | | UVIC | 24.00 | 24.00 | 22.00 | 22.30 | -8.42 | -2.05 | 11216 | | CSIL | 6.50 | 6.50 | 5.85 | 5.92 | -7.93 | -0.51 | 10628000 | | CCM | 49.50 | 49.50 | 45.51 | 46.33 | -7.34 | -3.67 | 4093 | | NCML | 15.90 | 18.49 | 15.70 | 15.92 | -7.33 | -1.26 | 852 | | HINO | 473.20 | 478.98 | 433.00 | 440.16 | -6.98 | -33.04 | 34978 | | PINL | 9.79 | 9.84 | 8.84 | 9.16 | -6.91 | -0.68 | 277128 | | BFMOD | 27.98 | 27.98 | 24.44 | 25.32 | -6.77 | -1.84 | 286692 | | FEM | 10.90 | 10.90 | 10.00 | 10.17 | -6.70 | -0.73 | 154064 | | MACFL | 37.71 | 38.65 | 36.00 | 36.19 | -6.49 | -2.51 | 2304324 | | SHJS | 209.96 | 209.96 | 200.00 | 200.00 | -6.48 | -13.85 | 935 | | FDIBL | 2.85 | 2.85 | 2.60 | 2.67 | -6.32 | -0.18 | 572000 | | MSOT | 62.00 | 62.00 | 60.00 | 60.00 | -5.99 | -3.82 | 2987 | | DAAG | 88.01 | 88.01 | 79.80 | 83.14 | -5.94 | -5.25 | 9921 | | AGL | 84.15 | 84.25 | 78.00 | 79.18 | -5.77 | -4.85 | 1037346 | | TRSM | 18.99 | 18.99 | 17.50 | 17.72 | -5.74 | -1.08 | 837064 | | SLL | 2.14 | 2.30 | 1.60 | 1.70 | -5.56 | -0.10 | 232928 | | GATM | 31.02 | 31.10 | 29.00 | 29.41 | -5.19 | -1.61 | 697507 | | PPVC | 18.50 | 19.99 | 18.02 | 18.07 | -4.89 | -0.93 | 2001 | | EWLA | 6.25 | 6.50 | 6.12 | 6.15 | -4.80 | -0.31 | 119000 | | CENI | 62.89 | 62.89 | 55.12 | 56.63 | -4.13 | -2.44 | 1656 | | MFFL | 206.00 | 208.00 | 197.00 | 197.08 | -3.95 | -8.10 | 22800 | | JUBS | 23.83 | 23.83 | 22.49 | 22.50 | -3.89 | -0.91 | 10189 | | KML | 13.40 | 13.40 | 12.50 | 12.72 | -3.85 | -0.51 | 368740 | | SKRS | 25.01 | 25.01 | 23.50 | 24.09 | -3.76 | -0.94 | 59552 | | FANM | 8.20 | 8.88 | 7.75 | 8.30 | -3.71 | -0.32 | 39934 | | SINDM | 30.89 | 30.89 | 28.51 | 28.97 | -3.59 | -1.08 | 32689 | | OML | 34.00 | 38.90 | 34.00 | 34.14 | -3.59 | -1.27 | 22349 | | MFL | 65.29 | 66.95 | 62.80 | 62.95 | -3.58 | -2.34 | 244517 | | ARUJ | 11.90 | 12.63 | 11.90 | 12.20 | -3.48 | -0.44 | 1966 | | DEL | 22.60 | 23.39 | 21.53 | 22.06 | -3.42 | -0.78 | 14217 | | RUBY | 12.87 | 13.39 | 11.60 | 12.05 | -3.37 | -0.42 | 4985 | | ORIXM | 16.36 | 16.36 | 16.36 | 16.36 | -2.91 | -0.49 | 0 | | ZAHID | 59.80 | 60.60 | 56.70 | 57.63 | -2.90 | -1.72 | 34366 | | TATM | 171.51 | 174.00 | 167.00 | 167.40 | -2.89 | -4.98 | 118823 | | CEPB | 42.41 | 43.25 | 41.00 | 41.25 | -2.74 | -1.16 | 1848382 | | MODAM | 5.82 | 6.19 | 5.53 | 5.73 | -2.72 | -0.16 | 419000 | | GADT | 324.00 | 325.00 | 313.00 | 320.04 | -2.70 | -8.89 | 84710 | | SERT | 37.52 | 38.50 | 37.01 | 37.50 | -2.65 | -1.02 | 3046 | | MRNS | 77.98 | 77.98 | 74.75 | 75.03 | -2.56 | -1.97 | 92183 | | JDMT | 165.00 | 165.00 | 150.01 | 159.35 | -2.55 | -4.17 | 8487 | | TPLI | 22.70 | 23.24 | 22.70 | 22.75 | -2.40 | -0.56 | 14411 | | HCAR | 245.10 | 247.50 | 241.25 | 241.93 | -2.29 | -5.68 | 673382 | | PAKMI | 1.31 | 1.31 | 1.30 | 1.30 | -2.26 | -0.03 | 7500 | | TSBL | 3.50 | 3.61 | 3.45 | 3.50 | -2.23 | -0.08 | 1941625 | | SHEL | 189.10 | 189.99 | 184.00 | 185.01 | -2.18 | -4.12 | 37395 | | HABSM | 75.46 | 75.46 | 73.10 | 73.85 | -2.13 | -1.61 | 22622 | |
|
