| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DAWH | 235.00 | 237.92 | 229.99 | 237.92 | -13.57 | -37.36 | 929200 | | JKSM | 200.00 | 209.99 | 183.67 | 183.67 | -10.00 | -20.41 | 58427 | | CHAS | 71.55 | 71.55 | 64.40 | 64.40 | -9.99 | -7.15 | 134971 | | NONS | 138.87 | 138.87 | 121.94 | 122.02 | -9.94 | -13.47 | 222904 | | IDRT | 40.00 | 42.00 | 35.58 | 36.02 | -8.88 | -3.51 | 252594 | | IDSM | 32.40 | 34.48 | 28.98 | 29.57 | -8.17 | -2.63 | 50175 | | FASM | 280.00 | 295.00 | 280.00 | 280.95 | -6.35 | -19.05 | 1748 | | FDIBL | 2.85 | 2.85 | 2.60 | 2.67 | -6.32 | -0.18 | 572000 | | SANSM | 71.50 | 72.00 | 66.02 | 67.51 | -6.00 | -4.31 | 5367 | | SLL | 2.14 | 2.30 | 1.60 | 1.70 | -5.56 | -0.10 | 232928 | | FRCL | 80.21 | 80.21 | 74.61 | 78.20 | -5.24 | -4.32 | 4388 | | EWLA | 6.25 | 6.50 | 6.12 | 6.15 | -4.80 | -0.31 | 119000 | | KPUS | 259.00 | 259.00 | 211.95 | 224.38 | -4.72 | -11.12 | 56010 | | PNSC | 535.00 | 545.00 | 510.00 | 514.85 | -4.65 | -25.09 | 55830 | | RUBY | 11.77 | 11.77 | 10.71 | 11.31 | -4.40 | -0.52 | 11621 | | TATM | 187.00 | 188.50 | 175.00 | 176.28 | -4.23 | -7.79 | 871394 | | SPL | 66.50 | 66.50 | 64.00 | 64.18 | -4.05 | -2.71 | 86020 | | SCL | 638.89 | 638.89 | 530.00 | 558.73 | -3.80 | -22.08 | 17209 | | SSML | 37.65 | 37.65 | 32.60 | 32.99 | -3.62 | -1.24 | 124604 | | SUTM | 145.00 | 145.00 | 141.26 | 142.23 | -3.57 | -5.27 | 690 | | BGL | 15.00 | 15.00 | 14.35 | 14.45 | -3.34 | -0.50 | 926945 | | PAKRI | 24.33 | 24.34 | 23.27 | 23.68 | -3.23 | -0.79 | 3197469 | | DWTM | 7.74 | 7.74 | 7.00 | 7.51 | -3.22 | -0.25 | 7896 | | DSIL | 11.64 | 11.70 | 11.18 | 11.20 | -3.20 | -0.37 | 1836566 | | SIBL | 8.41 | 8.99 | 8.15 | 8.21 | -3.07 | -0.26 | 15846 | | ORIXM | 16.36 | 16.36 | 16.36 | 16.36 | -2.91 | -0.49 | 0 | | MFL | 74.00 | 74.00 | 69.80 | 69.98 | -2.90 | -2.09 | 101810 | | SSOM | 489.00 | 489.00 | 455.75 | 460.83 | -2.89 | -13.73 | 22168 | | BTL | 303.02 | 305.00 | 303.02 | 303.02 | -2.88 | -8.97 | 105 | | ZIL | 470.04 | 519.49 | 470.02 | 478.97 | -2.85 | -14.06 | 492 | | MODAM | 5.82 | 6.19 | 5.53 | 5.73 | -2.72 | -0.16 | 419000 | | PIL | 6.10 | 6.15 | 5.90 | 5.99 | -2.60 | -0.16 | 215167 | | MEHT | 307.00 | 308.01 | 306.00 | 306.34 | -2.59 | -8.15 | 1156 | | UNITY | 21.56 | 21.62 | 21.00 | 21.03 | -2.55 | -0.55 | 6213019 | | GAMON | 23.25 | 23.40 | 22.56 | 22.81 | -2.52 | -0.59 | 5585 | | SPEL | 59.00 | 59.42 | 57.10 | 57.43 | -2.43 | -1.43 | 511761 | | IBLHL | 65.40 | 65.80 | 63.48 | 63.83 | -2.31 | -1.51 | 1242893 | | PAKMI | 1.31 | 1.31 | 1.30 | 1.30 | -2.26 | -0.03 | 7500 | | FML | 67.50 | 67.50 | 61.35 | 65.99 | -2.24 | -1.51 | 23744 | | DEL | 24.84 | 24.84 | 23.01 | 23.20 | -2.23 | -0.53 | 24688 | | SARC | 81.00 | 84.00 | 78.00 | 78.74 | -2.22 | -1.79 | 42834 | | SHEL | 189.10 | 189.99 | 184.00 | 185.01 | -2.18 | -4.12 | 37395 | | ADMM | 57.20 | 57.20 | 55.15 | 55.87 | -2.10 | -1.20 | 132704 | | HMM | 5.79 | 5.80 | 5.79 | 5.80 | -2.03 | -0.12 | 9500 | | BOP | 43.08 | 43.30 | 41.45 | 42.23 | -2.00 | -0.86 | 79909603 | | NICL | 232.53 | 233.00 | 226.00 | 228.01 | -1.94 | -4.52 | 12947 | | ORM | 12.60 | 12.60 | 12.05 | 12.20 | -1.93 | -0.24 | 44936 | | FRSM | 59.50 | 61.44 | 58.50 | 58.52 | -1.89 | -1.13 | 64642 | | PIM | 21.00 | 21.89 | 20.63 | 21.05 | -1.86 | -0.40 | 2812 | | AGL | 72.10 | 72.49 | 70.02 | 70.80 | -1.86 | -1.34 | 299062 | |
|
