| Symbol | Open | High | Low | Close | Percent | Change | Volume | | DAWH | 235.00 | 237.92 | 229.99 | 237.92 | -13.57 | -37.36 | 929200 | | FTMM | 20.00 | 20.44 | 19.91 | 20.27 | -11.10 | -2.53 | 10274 | | TRSM | 32.40 | 38.81 | 32.19 | 32.19 | -10.01 | -3.58 | 3440847 | | TSBL | 37.01 | 43.39 | 36.74 | 36.74 | -10.00 | -4.08 | 9050643 | | TATM | 220.50 | 222.50 | 197.52 | 197.77 | -9.89 | -21.70 | 610036 | | ELCM | 307.49 | 307.49 | 251.59 | 252.49 | -9.68 | -27.05 | 17181 | | FFLM | 11.01 | 11.89 | 10.80 | 10.98 | -8.50 | -1.02 | 720669 | | BFMOD | 22.56 | 22.56 | 20.63 | 21.04 | -8.16 | -1.87 | 117664 | | AMBL | 10.58 | 10.58 | 9.80 | 9.84 | -7.17 | -0.76 | 3310 | | SCL | 503.10 | 559.98 | 491.00 | 507.58 | -6.52 | -35.38 | 4451 | | FDIBL | 2.85 | 2.85 | 2.60 | 2.67 | -6.32 | -0.18 | 572000 | | JSIL | 42.90 | 42.90 | 39.10 | 39.10 | -5.96 | -2.48 | 2486 | | SLL | 2.14 | 2.30 | 1.60 | 1.70 | -5.56 | -0.10 | 232928 | | ZIL | 514.29 | 514.29 | 472.00 | 488.97 | -4.93 | -25.33 | 813 | | EWLA | 6.25 | 6.50 | 6.12 | 6.15 | -4.80 | -0.31 | 119000 | | TPLI | 21.00 | 21.00 | 20.00 | 20.10 | -4.47 | -0.94 | 25596 | | GOC | 112.00 | 119.49 | 108.25 | 108.58 | -4.17 | -4.73 | 535 | | FPJM | 8.47 | 8.70 | 7.90 | 8.13 | -4.01 | -0.34 | 805311 | | UCAPM | 6.45 | 6.65 | 6.27 | 6.36 | -3.93 | -0.26 | 89094 | | GLPL | 365.00 | 368.60 | 350.51 | 354.69 | -3.92 | -14.48 | 6027 | | JATM | 23.40 | 23.40 | 21.50 | 21.66 | -3.86 | -0.87 | 4190 | | RUBY | 12.14 | 12.24 | 12.00 | 12.06 | -3.75 | -0.47 | 3341 | | FCIBL | 15.70 | 15.70 | 14.15 | 14.64 | -3.30 | -0.50 | 23033 | | SLYT | 13.30 | 13.31 | 12.71 | 12.87 | -3.23 | -0.43 | 9566 | | GATM | 28.06 | 29.49 | 27.90 | 27.99 | -2.98 | -0.86 | 2175553 | | ORIXM | 16.36 | 16.36 | 16.36 | 16.36 | -2.91 | -0.49 | 0 | | KPUS | 132.00 | 139.81 | 126.30 | 127.77 | -2.91 | -3.83 | 1302 | | INKL | 97.99 | 106.99 | 94.99 | 95.57 | -2.84 | -2.79 | 3264 | | MODAM | 5.82 | 6.19 | 5.53 | 5.73 | -2.72 | -0.16 | 419000 | | GWLC | 68.60 | 68.60 | 65.10 | 65.65 | -2.68 | -1.81 | 565412 | | JKSM | 205.00 | 205.30 | 200.00 | 200.00 | -2.41 | -4.93 | 1600 | | SINDM | 16.80 | 16.80 | 16.00 | 16.41 | -2.32 | -0.39 | 4396 | | PAKMI | 1.31 | 1.31 | 1.30 | 1.30 | -2.26 | -0.03 | 7500 | | SHDT | 55.21 | 55.99 | 53.90 | 53.96 | -2.26 | -1.25 | 20085 | | SFL | 1270.01 | 1271.00 | 1270.00 | 1270.14 | -2.18 | -28.34 | 79 | | SHEL | 189.10 | 189.99 | 184.00 | 185.01 | -2.18 | -4.12 | 37395 | | OML | 36.80 | 41.95 | 36.80 | 40.00 | -2.06 | -0.84 | 6030 | | HMM | 5.79 | 5.80 | 5.79 | 5.80 | -2.03 | -0.12 | 9500 | | ZTL | 14.61 | 14.95 | 14.61 | 14.61 | -1.95 | -0.29 | 706 | | EMCO | 69.03 | 70.99 | 67.01 | 68.62 | -1.83 | -1.28 | 13040 | | DINT | 65.25 | 65.25 | 60.13 | 60.13 | -1.83 | -1.12 | 506 | | FASM | 271.26 | 287.50 | 251.10 | 270.13 | -1.83 | -5.04 | 1046 | | ARUJ | 14.11 | 14.11 | 13.31 | 13.75 | -1.79 | -0.25 | 4952 | | SILK | 1.16 | 1.17 | 1.15 | 1.15 | -1.71 | -0.02 | 4550235 | | PIL | 5.59 | 5.59 | 5.15 | 5.25 | -1.69 | -0.09 | 42326 | | NBP | 216.00 | 216.97 | 210.25 | 211.64 | -1.64 | -3.53 | 10011543 | | EXIDE | 625.00 | 630.00 | 602.00 | 625.25 | -1.58 | -10.06 | 39802 | | NCL | 44.13 | 45.42 | 43.00 | 43.47 | -1.50 | -0.66 | 133341 | | DSIL | 13.51 | 13.80 | 13.00 | 13.31 | -1.48 | -0.20 | 2648220 | | BGL | 12.90 | 13.03 | 12.52 | 12.88 | -1.45 | -0.19 | 351387 | |
|
