MARKET DATA

DAILY CLOSING PRICE

CSX Index

Daily Closing Price

CAMGSM

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
25/04/20242,470▲2011,9622,4502,4702,4301,959,271,206
24/04/20242,450▲3017,7892,4302,4502,4001,959,271,206
23/04/20242,420 ▼206,7662,4402,4602,4001,959,271,206
22/04/20242,440 ▼1023,8232,4202,4602,4001,959,271,206
19/04/20242,450 ▼306,3442,4702,4702,4201,959,271,206
18/04/20242,48002,9172,4802,4802,4501,959,271,206
17/04/20242,480 ▼102,7702,4902,4902,4501,959,271,206
12/04/20242,49007922,4602,4902,4601,959,271,206
11/04/20242,49002,3172,5002,5002,4601,959,271,206
10/04/20242,490 ▼105,5932,5002,5002,4401,959,271,206
09/04/20242,500▲102,3202,4902,5102,4901,959,271,206
08/04/20242,490▲108,0482,4802,5002,4601,959,271,206
05/04/20242,480 ▼3018,5812,5002,5202,4401,959,271,206
04/04/20242,510 ▼109,1772,5302,5302,5001,959,271,206
03/04/20242,52005,1492,5202,5402,5101,959,271,206
02/04/20242,520 ▼206,4182,5102,5402,5101,959,271,206
01/04/20242,540 ▼104,2082,5502,5702,5101,959,271,206
29/03/20242,550 ▼1051,3962,5702,5702,5301,959,271,206
28/03/20242,56007,8392,5702,5702,5401,959,271,206
27/03/20242,560 ▼108,7692,5602,5702,5401,959,271,206
26/03/20242,570▲3018,0172,5402,5802,5401,959,271,206
25/03/20242,540 ▼206,9662,5602,5602,5401,959,271,206
22/03/20242,56006,1762,5502,5602,5001,959,271,206
21/03/20242,56004,5742,5602,5802,5501,959,271,206
20/03/20242,56008,8342,5402,5602,5401,959,271,206
19/03/20242,56002,5622,5602,5802,5501,959,271,206
18/03/20242,560 ▼303,1032,5902,5902,5501,959,271,206
15/03/20242,590▲103952,6002,6002,5801,959,271,206
14/03/20242,580 ▼208,3322,5602,6002,4501,959,271,206
13/03/20242,60007,9662,5902,6002,5501,959,271,206
12/03/20242,60006,0592,6002,6002,5601,959,271,206
11/03/20242,600▲1012,0872,5902,6002,5601,959,271,206
07/03/20242,590▲3044,5272,5602,6002,5601,959,271,206
06/03/20242,560▲1013,4732,5502,5602,5401,959,271,206
05/03/20242,550 ▼204,7372,5702,5702,5501,959,271,206
04/03/20242,570▲104,2322,5602,5802,5601,959,271,206
01/03/20242,56006,7512,5602,5602,5501,959,271,206
29/02/20242,56004582,5802,5802,5501,959,271,206
28/02/20242,560017,2422,5602,5602,5401,959,271,206
27/02/20242,560▲106,0162,5402,5602,5401,959,271,206
26/02/20242,550 ▼1018,2212,5702,5702,3101,959,271,206
23/02/20242,56004,2772,5602,5702,5501,959,271,206
22/02/20242,56008402,5602,5602,5401,959,271,206
21/02/20242,560011,5112,5702,5702,5401,959,271,206
20/02/20242,56009232,5602,5602,5501,959,271,206
19/02/20242,560▲202,0302,5402,5702,5401,959,271,206
16/02/20242,54001,9932,5502,5502,5401,959,271,206
15/02/20242,54007,9642,5702,5702,5401,959,271,206
14/02/20242,540 ▼3014,4682,5602,5602,5401,959,271,206
13/02/20242,570▲1015,5652,5702,5702,5301,959,271,206
12/02/20242,560 ▼104,7732,5502,5802,5501,959,271,206
09/02/20242,570▲103,7392,5902,5902,5501,959,271,206
08/02/20242,56003,1162,5602,5602,5401,959,271,206
07/02/20242,560 ▼107,1732,5702,5702,5501,959,271,206
06/02/20242,57006,8832,5602,5802,5501,959,271,206
05/02/20242,57007,9652,5702,5902,5601,959,271,206
02/02/20242,570010,8852,5702,5702,5101,959,271,206
01/02/20242,570 ▼107,6122,6002,6002,5701,959,271,206
31/01/20242,580 ▼1010,0382,5902,6002,5701,959,271,206
30/01/20242,590▲2013,8812,5702,6202,5601,959,271,206
29/01/20242,570 ▼109,1042,5802,5802,5601,959,271,206
26/01/20242,58008452,5802,5902,5701,959,271,206
25/01/20242,58003,7052,5902,5902,5701,959,271,206
24/01/20242,580▲1018,1092,5802,5902,5701,959,271,206
23/01/20242,570 ▼1010,9492,5802,5902,5701,959,271,206
22/01/20242,580▲104,8302,5602,5902,5501,959,271,206
19/01/20242,570▲102,9782,5602,5702,5601,959,271,206
18/01/20242,560 ▼1016,1082,5702,5902,5501,959,271,206
17/01/20242,570 ▼4035,0132,5702,6002,5701,959,271,206
16/01/20242,610 ▼2020,4112,6202,6202,6001,959,271,206
15/01/20242,630 ▼1014,0562,6402,6502,6201,959,271,206
12/01/20242,640▲3043,2232,6202,6502,5101,959,271,206
11/01/20242,61005,0802,6202,6202,5901,959,271,206
10/01/20242,610011,0552,6102,6202,6001,959,271,206
09/01/20242,61002,5232,6102,6102,6001,959,271,206
08/01/20242,610▲102,3662,6402,6402,6001,959,271,206
05/01/20242,600 ▼3014,2752,6402,6502,6001,959,271,206
04/01/20242,630▲206,5202,6102,6302,6001,959,271,206
03/01/20242,610 ▼2010,1042,6202,6302,5501,959,271,206
02/01/20242,630013,6852,6302,6502,6301,959,271,206
29/12/20232,630020,1122,6102,6502,6101,959,271,206
28/12/20232,630▲4031,1512,5702,6402,5701,959,271,206
27/12/20232,590 ▼4011,4312,6302,6302,5801,959,271,206
26/12/20232,630 ▼2011,5012,6402,6402,6001,959,271,206
25/12/20232,650 ▼2040,9212,6902,6902,6201,959,271,206
22/12/20232,670▲3049,5302,6302,7202,6101,959,271,206
21/12/20232,640013,4332,6402,6502,6201,959,271,206
20/12/20232,640▲2058,2182,6302,6502,6101,959,271,206
19/12/20232,620▲2011,2882,6002,6302,6001,959,271,206
18/12/20232,600▲3019,8172,5802,6102,5801,959,271,206
15/12/20232,570▲6034,1782,5202,6902,5001,959,271,206
14/12/20232,510▲1014,5832,5002,5202,4901,959,271,206
13/12/20232,50007,4722,5002,5002,4801,959,271,206
12/12/20232,500▲1024,0492,4902,5002,4801,959,271,206
11/12/20232,490▲2016,1802,4702,4902,4501,959,271,206
08/12/20232,470▲108,3262,4502,4902,4501,959,271,206
07/12/20232,460 ▼104,5532,4602,4602,4401,959,271,206
06/12/20232,470 ▼209,5112,5002,5002,4501,959,271,206
05/12/20232,490 ▼207,6692,5202,5202,4701,959,271,206
04/12/20232,510▲8035,7482,4402,5202,4401,959,271,206
01/12/20232,430▲4018,9102,3902,4502,3901,959,271,206
30/11/20232,390▲102,0352,3802,3902,3701,959,271,206
29/11/20232,38003,7352,3702,3802,3601,959,271,206
24/11/20232,380▲102,4562,3802,4002,3701,959,271,206
23/11/20232,370▲1012,2772,3502,3702,3501,959,271,206
22/11/20232,36002,2272,3602,3602,3501,959,271,206
21/11/20232,360010,7392,3602,3602,3401,959,271,206
20/11/20232,360012,4712,3602,3602,3401,959,271,206
17/11/20232,360013,0112,3502,3702,3501,959,271,206
16/11/20232,360▲2012,4232,3402,3702,3401,959,271,206
15/11/20232,340 ▼1010,8662,3502,3502,3301,959,271,206
14/11/20232,35007,6372,3502,3502,3301,959,271,206
13/11/20232,35003,2662,3502,3502,3401,959,271,206
10/11/20232,350▲1013,8542,3402,3502,3401,959,271,206
08/11/20232,340▲1014,4802,3302,3402,3101,959,271,206
07/11/20232,33008,3732,3302,3402,3101,959,271,206
06/11/20232,33008,6472,3202,3302,3101,959,271,206
03/11/20232,330▲104,5982,3202,3302,3001,959,271,206
02/11/20232,32005,1162,3202,3302,3101,959,271,206
01/11/20232,320013,4032,3002,3302,3001,959,271,206
31/10/20232,32005,3422,3102,3202,3001,959,271,206
30/10/20232,320011,9302,3202,3202,2901,959,271,206
27/10/20232,320▲2021,5672,3102,3302,2601,959,271,206
26/10/20232,300 ▼8024,5582,3802,3802,2901,959,271,206
25/10/20232,380 ▼4028,6612,3902,4002,2801,959,271,206
24/10/20232,420018,6572,4202,4302,4001,959,271,206
23/10/20232,42008,8422,4202,4902,4101,959,271,206
20/10/20232,420▲105,0662,4102,4302,4101,959,271,206
19/10/20232,410 ▼206,6942,4302,4302,4101,959,271,206
18/10/20232,43001,6422,4302,4302,4201,959,271,206
17/10/20232,43005,3222,4402,4402,4201,959,271,206
16/10/20232,430 ▼201,4412,4402,4402,4201,959,271,206
12/10/20232,450▲407,1892,4102,4502,4101,959,271,206
11/10/20232,410▲209,8502,3902,4502,3901,959,271,206
10/10/20232,390011,7062,3802,4002,3801,959,271,206
09/10/20232,390 ▼3016,8212,4202,4302,3901,959,271,206
06/10/20232,420 ▼102,9642,4302,4302,4101,959,271,206
05/10/20232,430▲1012,3382,4102,4402,4101,959,271,206
04/10/20232,420▲1011,9002,4102,4302,4101,959,271,206
03/10/20232,410 ▼1011,0552,4202,4202,3901,959,271,206
02/10/20232,420 ▼204,7542,4202,4402,4101,959,271,206
29/09/20232,440 ▼103,7432,4502,4502,4301,959,271,206
28/09/20232,450 ▼1015,2312,3902,4502,3901,959,271,206
27/09/20232,46005,0102,4902,4902,4401,959,271,206
26/09/20232,460 ▼4012,4052,4902,5002,4601,959,271,206
25/09/20232,50007,9182,5002,5002,4701,959,271,206
22/09/20232,500▲202,2692,5002,5002,4801,959,271,206
21/09/20232,480 ▼204,9102,5102,5102,4801,959,271,206
20/09/20232,500 ▼107,6422,5102,5202,4901,959,271,206
19/09/20232,510▲1010,4572,5002,5202,4901,959,271,206
18/09/20232,50004,7502,5102,5102,4801,959,271,206
15/09/20232,50006,0452,5002,5002,4901,959,271,206
14/09/20232,500013,0702,5002,5002,4801,959,271,206
13/09/20232,500▲1015,9562,4902,5302,4801,959,271,206
12/09/20232,490▲1021,2062,5002,5602,4701,959,271,206
11/09/20232,480▲8039,7622,4002,5502,4001,959,271,206
08/09/20232,400 ▼4057,1412,4302,4302,3601,959,271,206
07/09/20232,440 ▼5074,6972,4902,4902,3901,959,271,206
06/09/20232,490 ▼2014,6312,5202,5202,4801,959,271,206
05/09/20232,510 ▼9043,8582,6002,6002,4201,959,271,206
04/09/20232,600 ▼207,2592,6202,6402,5901,959,271,206
01/09/20232,620 ▼2043,4362,5102,6402,5101,959,271,206
31/08/20232,64003,5922,6402,6502,6401,959,271,206
30/08/20232,640▲1015,6192,6402,6502,6301,959,271,206
29/08/20232,630 ▼2017,4522,6502,6602,6201,959,271,206
28/08/20232,650 ▼8038,9982,7302,7302,6501,959,271,206
25/08/20232,730 ▼208,4922,7502,7702,7301,959,271,206
24/08/20232,750 ▼2012,2722,7602,7602,7401,959,271,206
23/08/20232,770 ▼1011,5472,7902,7902,7401,959,271,206
22/08/20232,780 ▼1023,3582,8002,8002,7501,959,271,206
21/08/20232,790029,7202,8102,8102,7701,959,271,206
18/08/20232,79004,8042,8002,8102,7801,959,271,206
17/08/20232,790▲1037,5282,7802,8002,7701,959,271,206
16/08/20232,780 ▼5092,7822,8302,8302,7701,959,271,206
15/08/20232,830 ▼4066,1492,8702,8702,7901,959,271,206
14/08/20232,870▲80110,0142,7902,8702,7801,959,271,206
11/08/20232,790 ▼2019,0582,8102,8102,7801,959,271,206
10/08/20232,810 ▼1015,9552,8002,8202,7801,959,271,206
09/08/20232,820 ▼1019,7332,8302,8302,8001,959,271,206
08/08/20232,830▲1047,8582,8202,8302,8001,959,271,206
07/08/20232,820 ▼1060,0162,8302,8302,7801,959,271,206
04/08/20232,83009,9802,8302,8402,8001,959,271,206
03/08/20232,830▲108,3902,8202,8502,8201,959,271,206
02/08/20232,820 ▼6089,9852,8802,8802,8201,959,271,206
01/08/20232,880▲2038,5562,8602,9002,8401,959,271,206
31/07/20232,860 ▼1015,4592,8802,8802,8501,959,271,206
28/07/20232,870 ▼1094,1962,9002,9002,8401,959,271,206
27/07/20232,880 ▼30114,0112,9102,9102,8501,959,271,206
26/07/20232,910▲3091,9442,8502,9402,8501,959,271,206
25/07/20232,880 ▼40132,2352,9202,9502,8001,959,271,206
21/07/20232,920027,8592,9302,9702,8601,959,271,206
20/07/20232,920▲180160,9552,7702,9802,7001,959,271,206
19/07/20232,740 ▼160124,7082,9002,9002,6901,959,271,206
18/07/20232,900 ▼90152,0242,9902,9902,9001,959,271,206
17/07/20232,990 ▼20103,3603,0103,0602,9801,959,271,206
14/07/20233,010▲10138,5773,0203,1102,9401,959,271,206
13/07/20233,000 ▼270456,7152,9503,2402,9501,959,271,206
12/07/20233,270 ▼360157,3463,2703,2703,2701,959,271,206
11/07/20233,630▲33054,2323,6303,6303,6301,959,271,206
10/07/20233,300▲300111,7243,3003,3003,3001,959,271,206
07/07/20233,000▲270482,0192,9803,0002,9501,959,271,206
06/07/20232,730▲240404,6792,5402,7302,5001,959,271,206
05/07/20232,490▲60131,6622,4302,5402,4301,959,271,206
04/07/20232,430▲20108,9242,4302,4402,4101,959,271,206
03/07/20232,410▲1061,0782,4002,4402,4001,959,271,206
30/06/20232,400▲70297,5282,3402,4102,3101,959,271,206
29/06/20232,330▲3048,5642,3202,3302,3001,959,271,206
28/06/20232,300 ▼6090,1872,3702,3702,3001,959,271,206
27/06/20232,360▲80481,5592,2802,4002,2701,959,271,206

PPEC

View More

PAS

View More

PPSP

View More

PPAP

View More

PWSA

View More

GTI

View More

DBD

View More

JSL

View More

MJQE

View More

ABC

View More

CAMGSM

Facebook Twitter Youtube Linkedin

Copyright © 2021 SBI Royal Securities Plc