Company

Close

Change

High

Low

Volume

DSFL-JULY

14.30

.30

14.40

13.85

20,500.00

DSFL-JUNE

14.06

.17

14.15

13.75

91,000.00

ENGRO-JULY

61.40

.38

61.50

60.75

86,500.00

ENGRO-JUNE

60.70

-.15

61.10

60.30

177,500.00

FFCJ-JULY

6.55

.05

6.60

6.55

143,500.00

FFCJ-JUNE

6.45

-.05

6.50

6.45

93,500.00

FFCL-JULY

46.10

.09

46.40

46.00

15,000.00

FFCL-JUNE

45.87

.07

45.90

45.30

39,500.00

HUBC-JULY

23.60

.10

23.65

23.36

2,860,000.00

HUBC-JUNE

23.39

.14

23.45

23.10

4,126,500.00

IBFL-JUNE

13.90

.27

14.00

13.80

20,000.00

ICI-JULY

40.70

.10

41.00

40.70

43,000.00

ICI-JUNE

40.40

.15

40.75

40.10

144,500.00

MCBL-JUL Y

25.75

.45

25.99

25.20

38,500.00

MCBL-JUNE

27.61

.26

28.00

27.10

236,000.00

NISM-JULY

16.10

.20

16.20

16.00

97,000.00

NISM-JUNE

15.80

.05

15.90

15.80

26,000.00

PPTA-JULY

5.64

.14

5.65

5.55

46,000.00

PPTA-JUNE

5.55

.20

5.55

5.40

59,500.00

PSOC-JULY

142.95

1.45

143.00

140.40

383,000.00

PSOC-JUNE

141.75

1.75

141.89

138.85

1,877,500.00

PTC-JULY

17.55

.14

17.65

17.40

1,705,500.00

PTC-JUNE

17.35

.07

17.45

17.20

1,814,000.00

SNGP-JULY

14.00

.05

14.00

13.90

76,500.00

SNGP-JUNE

13.85

.10

13.88

13.76

145,000.00