| Symbol | Open | High | Low | Close | Percent | Change | Volume | | AHL | 121.59 | 121.59 | 112.59 | 112.68 | -16.60 | -22.42 | 334525 | | DAWH | 235.00 | 237.92 | 229.99 | 237.92 | -13.57 | -37.36 | 929200 | | DOL | 36.89 | 36.89 | 33.75 | 34.13 | -10.18 | -3.87 | 942791 | | REDCO | 25.00 | 25.95 | 22.50 | 22.50 | -10.00 | -2.50 | 157109 | | ATIL | 95.01 | 96.99 | 86.20 | 86.77 | -8.15 | -7.70 | 240293 | | FDIBL | 2.85 | 2.85 | 2.60 | 2.67 | -6.32 | -0.18 | 572000 | | SLL | 2.14 | 2.30 | 1.60 | 1.70 | -5.56 | -0.10 | 232928 | | NCL | 44.50 | 44.50 | 41.10 | 41.63 | -5.41 | -2.38 | 86826 | | SEL | 21.00 | 21.00 | 18.93 | 19.33 | -5.34 | -1.09 | 102080 | | CPPL | 106.78 | 108.00 | 102.00 | 102.41 | -5.20 | -5.62 | 137353 | | FIMM | 297.00 | 297.00 | 274.00 | 274.00 | -5.19 | -15.00 | 46 | | ECOP | 62.00 | 62.00 | 58.85 | 59.31 | -5.06 | -3.16 | 246597 | | BILF | 42.14 | 43.00 | 40.00 | 40.03 | -5.01 | -2.11 | 41616 | | EWLA | 6.25 | 6.50 | 6.12 | 6.15 | -4.80 | -0.31 | 119000 | | GRYL | 39.74 | 39.74 | 33.10 | 35.01 | -4.53 | -1.66 | 35855 | | SPL | 19.80 | 19.86 | 18.54 | 18.72 | -4.49 | -0.88 | 61081 | | NICL | 202.00 | 203.99 | 193.00 | 193.93 | -4.30 | -8.71 | 46382 | | SML | 65.02 | 67.60 | 63.00 | 65.05 | -4.23 | -2.87 | 33904 | | UCAPM | 5.70 | 5.80 | 5.42 | 5.47 | -3.87 | -0.22 | 227138 | | UBDL | 27.50 | 27.99 | 26.00 | 26.08 | -3.69 | -1.00 | 7428 | | AGIL | 138.23 | 140.70 | 135.00 | 137.32 | -3.62 | -5.16 | 3311 | | NRL | 434.01 | 444.90 | 411.01 | 414.35 | -3.62 | -15.57 | 1820408 | | KHYT | 1825.02 | 1964.01 | 1825.02 | 1897.13 | -3.59 | -70.69 | 49 | | FIBLM | 10.75 | 11.40 | 10.34 | 11.00 | -3.42 | -0.39 | 82856 | | NEXT | 11.49 | 11.55 | 10.56 | 10.65 | -3.09 | -0.34 | 140699 | | SHDT | 58.22 | 59.49 | 56.05 | 56.15 | -3.09 | -1.79 | 16659 | | DGKC | 237.65 | 241.40 | 230.01 | 238.25 | -3.08 | -7.57 | 10104747 | | FECM | 36.83 | 39.89 | 35.21 | 35.56 | -3.03 | -1.11 | 2633 | | PKGP | 92.00 | 94.49 | 89.01 | 90.02 | -3.02 | -2.80 | 5290 | | THCCL | 97.00 | 97.50 | 91.50 | 92.59 | -3.01 | -2.87 | 8167498 | | PRL | 38.49 | 38.55 | 36.98 | 37.14 | -2.98 | -1.14 | 16479962 | | ARUJ | 10.93 | 10.93 | 10.25 | 10.56 | -2.94 | -0.32 | 21346 | | MLCF | 107.49 | 107.49 | 102.01 | 102.47 | -2.94 | -3.10 | 5098090 | | FPRM | 15.07 | 15.30 | 14.50 | 15.16 | -2.94 | -0.46 | 95437 | | ORIXM | 16.36 | 16.36 | 16.36 | 16.36 | -2.91 | -0.49 | 0 | | GADT | 365.01 | 371.99 | 358.00 | 359.07 | -2.85 | -10.54 | 30310 | | CTM | 6.31 | 6.35 | 6.01 | 6.08 | -2.72 | -0.17 | 348746 | | MODAM | 5.82 | 6.19 | 5.53 | 5.73 | -2.72 | -0.16 | 419000 | | EFERT | 228.00 | 229.30 | 222.00 | 223.19 | -2.69 | -6.17 | 2481654 | | ZAHID | 72.00 | 72.58 | 70.00 | 70.00 | -2.68 | -1.93 | 26168 | | RUPL | 36.98 | 36.98 | 35.00 | 35.01 | -2.61 | -0.94 | 12020 | | SYS | 169.00 | 171.50 | 159.87 | 160.71 | -2.59 | -4.28 | 9004213 | | TRSM | 52.70 | 55.99 | 48.97 | 53.08 | -2.44 | -1.33 | 692927 | | OTSU | 326.99 | 326.99 | 310.00 | 312.27 | -2.42 | -7.73 | 21607 | | GVGL | 63.98 | 65.50 | 62.00 | 62.50 | -2.31 | -1.48 | 44417 | | 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 | | AICL | 86.00 | 86.90 | 83.15 | 84.13 | -2.15 | -1.85 | 359015 | | HMM | 5.79 | 5.80 | 5.79 | 5.80 | -2.03 | -0.12 | 9500 | | PPL | 190.00 | 192.88 | 183.70 | 184.65 | -1.99 | -3.74 | 13517917 | |
|
