ទិន្នន័យទីផ្សារ

ថ្លៃបិទទីផ្សារប្រចាំថ្ងៃ

សន្ទស្សន៍ ផ.ម.ក.

ថ្លៃបិទទីផ្សារប្រចាំថ្ងៃ

DBD

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
18/04/20242,100 ▼204,1632,1202,1202,0806,461,538
17/04/20242,120 ▼109192,1302,1302,0706,461,538
12/04/20242,13001032,1302,1302,1306,461,538
11/04/20242,130▲104762,1202,1302,0906,461,538
10/04/20242,120▲301,4712,1202,1302,1006,461,538
09/04/20242,090 ▼408472,1402,1402,0906,461,538
08/04/20242,130▲502,7882,0402,1502,0406,461,538
05/04/20242,080 ▼3010,6822,0802,1002,0506,461,538
04/04/20242,110 ▼106522,1202,1202,1006,461,538
03/04/20242,120▲105312,1202,1202,0906,461,538
02/04/20242,110▲101,0352,1002,1102,0906,461,538
01/04/20242,100▲108592,0902,1002,0806,461,538
29/03/20242,090 ▼201,0172,1102,1102,0906,461,538
28/03/20242,110▲101362,1002,1102,1006,461,538
27/03/20242,100 ▼102,3142,1102,1102,0906,461,538
26/03/20242,110▲206392,1002,1102,1006,461,538
25/03/20242,090 ▼306,0152,1002,1102,0906,461,538
22/03/20242,120 ▼201952,1002,1202,1006,461,538
21/03/20242,140▲101,1882,1302,1502,1206,461,538
20/03/20242,13008722,1002,1302,1006,461,538
19/03/20242,130▲103642,1202,1302,1006,461,538
18/03/20242,120▲304062,0902,1202,0906,461,538
15/03/20242,090 ▼404,4062,1202,1302,0906,461,538
14/03/20242,130▲201,5882,1102,1302,1006,461,538
13/03/20242,110 ▼104812,1102,1402,1106,461,538
12/03/20242,120▲107712,1402,1402,1206,461,538
11/03/20242,110 ▼206142,1502,1502,1106,461,538
07/03/20242,130 ▼301,2442,1502,1602,1206,461,538
06/03/20242,160▲20422,1602,1602,1406,461,538
05/03/20242,140 ▼20522,1602,1602,1306,461,538
04/03/20242,160▲101,7352,1702,1702,1406,461,538
01/03/20242,15001,1392,1302,1602,1306,461,538
29/02/20242,150 ▼102,3972,1602,1602,1406,461,538
28/02/20242,16008462,1602,1602,1306,461,538
27/02/20242,16001,6182,1302,1602,1306,461,538
26/02/20242,16002622,1702,1702,1406,461,538
23/02/20242,160▲202,3522,1402,1602,1406,461,538
22/02/20242,140 ▼305632,1702,1702,1306,461,538
21/02/20242,170▲101,7712,1602,1702,1306,461,538
20/02/20242,160 ▼202,0622,1802,1802,1306,461,538
19/02/20242,180▲10492,1802,1802,1606,461,538
16/02/20242,17003882,1702,1702,1706,461,538
15/02/20242,170 ▼106,1262,1802,1802,1306,461,538
14/02/20242,18004702,1702,1802,1706,461,538
13/02/20242,18006402,1802,1902,1706,461,538
12/02/20242,180 ▼102,9592,1902,1902,1606,461,538
09/02/20242,190▲106012,1902,1902,1706,461,538
08/02/20242,180 ▼2010,1102,2002,2002,1606,461,538
07/02/20242,200▲7021,8252,1702,2102,1506,461,538
06/02/20242,130▲102,2182,1202,1302,1106,461,538
05/02/20242,120 ▼101142,1202,1302,1206,461,538
02/02/20242,13009592,1002,1302,1006,461,538
01/02/20242,13003922,1102,1302,1106,461,538
31/01/20242,13001282,1302,1302,1006,461,538
30/01/20242,130▲202522,1302,2002,1206,461,538
29/01/20242,11002,5872,1202,1202,1006,461,538
26/01/20242,110 ▼101,3932,1202,1202,1106,461,538
25/01/20242,120▲20712,1202,1302,1206,461,538
24/01/20242,100 ▼203,8282,1102,1102,1006,461,538
23/01/20242,120 ▼201472,1202,1202,1206,461,538
22/01/20242,140▲101342,1302,1402,1306,461,538
19/01/20242,130▲10312,1302,1302,1206,461,538
18/01/20242,12001,4162,1202,1302,1106,461,538
17/01/20242,120▲20272,1302,1302,1106,461,538
16/01/20242,100 ▼103,2022,1402,1402,1006,461,538
15/01/20242,11002392,1502,1502,1006,461,538
12/01/20242,110 ▼102,3432,1102,1102,1006,461,538
11/01/20242,120▲101,5732,1102,1202,1006,461,538
10/01/20242,110 ▼104822,1002,1202,1006,461,538
09/01/20242,12001,1882,1402,1402,1106,461,538
08/01/20242,120▲101,9282,1302,1302,1106,461,538
05/01/20242,110 ▼204012,1202,1402,1106,461,538
04/01/20242,13003,5292,1302,1302,1006,461,538
03/01/20242,13001,0982,1402,1402,1006,461,538
02/01/20242,130 ▼107972,1202,1402,1206,461,538
29/12/20232,14001,2462,1302,1402,1306,461,538
28/12/20232,140▲101,3612,1302,1402,1006,461,538
27/12/20232,130 ▼104322,1202,1402,1206,461,538
26/12/20232,14002,6822,1502,1602,1306,461,538
25/12/20232,140▲101,9172,1402,1502,1206,461,538
22/12/20232,130▲203,7072,0902,1302,0906,461,538
21/12/20232,11004,5082,1202,1202,0906,461,538
20/12/20232,11008,2762,1102,1202,1006,461,538
19/12/20232,11002,0572,1102,1102,1006,461,538
18/12/20232,11001,4232,1102,1102,0906,461,538
15/12/20232,11005,6262,1102,1202,0906,461,538
14/12/20232,110 ▼1011,4952,1002,1202,0806,461,538
13/12/20232,120 ▼101142,1202,1202,1006,461,538
12/12/20232,130▲203,1902,1102,1302,1106,461,538
11/12/20232,110▲1025,3072,1002,1102,0706,461,538
08/12/20232,100 ▼1012,1512,1002,1102,0806,461,538
07/12/20232,110▲308,4492,1002,1102,0806,461,538
06/12/20232,08005,5052,0902,1102,0806,461,538
05/12/20232,080 ▼306,4782,1102,1102,0806,461,538
04/12/20232,11002,5092,1002,1102,1006,461,538
01/12/20232,110▲104,9412,1102,1102,0806,461,538
30/11/20232,10007752,1002,1102,0906,461,538
29/11/20232,100 ▼107,1382,1002,1102,0806,461,538
24/11/20232,110 ▼109,9852,1102,1102,0806,461,538
23/11/20232,12003,6062,1202,1202,0806,461,538
22/11/20232,12002,3142,1202,1202,1106,461,538
21/11/20232,120▲104622,1102,1202,1006,461,538
20/11/20232,11001,5982,1202,1202,1006,461,538
17/11/20232,11002,2132,1102,1202,1006,461,538
16/11/20232,110▲102,7242,1102,1102,1006,461,538
15/11/20232,10002,9562,1002,1102,1006,461,538
14/11/20232,100 ▼104,9692,1102,1202,1006,461,538
13/11/20232,11006612,1602,1602,1106,461,538
10/11/20232,110 ▼102892,1502,1502,1106,461,538
08/11/20232,120▲2010,8362,1102,1202,0906,461,538
07/11/20232,100 ▼202,5572,1202,1202,1006,461,538
06/11/20232,12001,1212,1202,1202,1106,461,538
03/11/20232,12003,0502,1202,1202,1006,461,538
02/11/20232,120 ▼204372,1302,1402,1106,461,538
01/11/20232,140▲4016,6582,1102,1402,1006,461,538
31/10/20232,100 ▼102052,1202,1202,1006,461,538
30/10/20232,11001,0592,1202,1202,0806,461,538
27/10/20232,110▲201112,1202,1202,0906,461,538
26/10/20232,090 ▼209,8652,1502,1502,0706,461,538
25/10/20232,110 ▼304,5082,1202,1402,1006,461,538
24/10/20232,140 ▼103682,1502,1502,1206,461,538
23/10/20232,150 ▼109242,1502,1502,1206,461,538
20/10/20232,160▲20862,1702,1802,1506,461,538
19/10/20232,140▲10532,1702,1702,1406,461,538
18/10/20232,13001,2612,1302,1402,1306,461,538
17/10/20232,13001,4382,1602,1602,1306,461,538
16/10/20232,130 ▼707412,1702,1702,1306,461,538
12/10/20232,200▲701,1752,1302,2002,1306,461,538
11/10/20232,130▲105,2202,1202,1402,1206,461,538
10/10/20232,120 ▼304,1382,1502,1502,1206,461,538
09/10/20232,150 ▼101,4142,1602,1602,1206,461,538
06/10/20232,160▲108062,1502,1602,1306,461,538
05/10/20232,15005262,1502,1502,1406,461,538
04/10/20232,15005962,1602,1602,1306,461,538
03/10/20232,15003,2782,1502,1502,1406,461,538
02/10/20232,1500912,1502,1502,1406,461,538
29/09/20232,150 ▼104682,1502,1602,1506,461,538
28/09/20232,16001002,1602,1602,1606,461,538
27/09/20232,16002522,1602,1602,1506,461,538
26/09/20232,160▲203,0392,1302,1602,1206,461,538
25/09/20232,140 ▼103,6532,1502,1502,1406,461,538
22/09/20232,150 ▼108922,1602,1602,1506,461,538
21/09/20232,160▲104,7532,1602,1602,1306,461,538
20/09/20232,15001,1582,1502,1602,1406,461,538
19/09/20232,15001,3822,1602,1602,1506,461,538
18/09/20232,150 ▼201,7662,1702,1702,1506,461,538
15/09/20232,170▲101,3152,1602,1802,1606,461,538
14/09/20232,16002,4402,1502,1702,1406,461,538
13/09/20232,16001,3282,1502,1802,1406,461,538
12/09/20232,160 ▼101642,1702,1702,1606,461,538
11/09/20232,17003532,1602,1702,1506,461,538
08/09/20232,17008112,1502,1802,1206,461,538
07/09/20232,170▲203,7462,1602,1702,1106,461,538
06/09/20232,150 ▼201,3372,1802,1802,1506,461,538
05/09/20232,170 ▼203562,1802,1802,1606,461,538
04/09/20232,19002322,1902,1902,1606,461,538
01/09/20232,190▲201452,1602,1902,1606,461,538
31/08/20232,170 ▼101,1122,1802,1902,1706,461,538
30/08/20232,180▲106,1432,1402,1802,1406,461,538
29/08/20232,170 ▼201,9952,1802,1802,1706,461,538
28/08/20232,19004,4712,2002,2002,1706,461,538
25/08/20232,190▲203,0072,2002,2002,1606,461,538
24/08/20232,170 ▼207902,2002,2002,1706,461,538
23/08/20232,190 ▼105,1502,1902,2002,1706,461,538
22/08/20232,20002572,1902,2002,1906,461,538
21/08/20232,20002,2872,2002,2002,1906,461,538
18/08/20232,200 ▼101,0842,2102,2102,2006,461,538
17/08/20232,21007642,2102,2102,2006,461,538
16/08/20232,21005302,2102,2202,2106,461,538
15/08/20232,21001,9672,2202,2202,2106,461,538
14/08/20232,210▲2016,4222,1902,2102,1806,461,538
11/08/20232,190▲205,4242,1902,2002,1806,461,538
10/08/20232,170▲305402,1802,1802,1406,461,538
09/08/20232,140 ▼204,7792,1602,1602,1406,461,538
08/08/20232,160▲101,8472,1502,1702,1506,461,538
07/08/20232,15005,2102,1502,1602,1506,461,538
04/08/20232,15004,5412,1802,1802,1506,461,538
03/08/20232,150 ▼309,7082,1802,1902,1506,461,538
02/08/20232,180 ▼107872,1902,2002,1806,461,538
01/08/20232,19003682,1802,2002,1806,461,538
31/07/20232,19003872,1902,1902,1706,461,538
28/07/20232,19001,5862,1802,1902,1706,461,538
27/07/20232,190▲201,1712,1902,1902,1706,461,538
26/07/20232,17002,8452,1802,1802,1706,461,538
25/07/20232,170 ▼209822,1902,2002,1706,461,538
21/07/20232,19002,3512,1902,1902,1706,461,538
20/07/20232,190▲102,1912,2002,2002,1506,461,538
19/07/20232,180012,3522,1702,2002,1506,461,538
18/07/20232,18003,1342,2002,2002,1706,461,538
17/07/20232,180 ▼101,8022,2002,2002,1606,461,538
14/07/20232,19009,4072,1802,2002,1606,461,538
13/07/20232,190 ▼104,0642,2102,2302,1706,461,538
12/07/20232,200 ▼7017,9552,2702,2702,1906,461,538
11/07/20232,270▲13067,0922,1402,2902,1206,461,538
10/07/20232,140 ▼4011,8942,2502,2502,1406,461,538
07/07/20232,180 ▼1013,4022,2002,2002,1406,461,538
06/07/20232,190 ▼105,6742,2002,2102,1606,461,538
05/07/20232,20001572,2002,2102,1806,461,538
04/07/20232,200 ▼103242,2102,2102,2006,461,538
03/07/20232,210▲102472,2102,2102,2006,461,538
30/06/20232,20007452,2002,2002,1906,461,538
29/06/20232,20002,8392,2102,2402,1606,461,538
28/06/20232,200▲104382,1902,2102,1806,461,538
27/06/20232,190 ▼3016,4722,2302,2302,1706,461,538
26/06/20232,220 ▼203,5492,2402,2402,2006,461,538
23/06/20232,24001,5872,2502,2502,2006,461,538
22/06/20232,240 ▼107682,2202,2502,2206,461,538
21/06/20232,25006022,2202,2502,2206,461,538
20/06/20232,25002,1452,2402,2502,2306,461,538
19/06/20232,250▲501,1262,2702,2702,2106,461,538
16/06/20232,200 ▼705,4152,2702,2702,2006,461,538
15/06/20232,27001,4662,2702,2702,2206,461,538
14/06/20232,270▲1014,8342,2502,2802,2006,461,538
13/06/20232,260 ▼204,2022,2802,3002,2606,461,538
12/06/20232,280 ▼204932,3002,3002,2806,461,538
09/06/20232,300▲101,0782,2902,3002,2806,461,538
08/06/20232,29003,6562,3002,3002,2606,461,538
07/06/20232,290 ▼102,6332,3002,3002,2706,461,538
06/06/20232,300 ▼2017,0342,3202,3202,2906,461,538
05/06/20232,320▲101,9252,3102,3202,2906,461,538
02/06/20232,310 ▼1011,4302,3002,3302,2906,461,538
01/06/20232,32003,3102,3402,3402,3106,461,538
31/05/20232,320 ▼306452,3502,3502,3206,461,538
30/05/20232,350▲102,7842,3402,3502,3306,461,538
29/05/20232,340▲204,1662,3302,3402,3206,461,538
26/05/20232,320 ▼304,1472,3402,3402,3206,461,538
25/05/20232,350▲203,3612,3402,3502,3206,461,538
24/05/20232,33005742,3402,3402,3306,461,538
23/05/20232,330 ▼1012,4802,3402,3402,3106,461,538
22/05/20232,340 ▼1015,9912,3602,3602,3306,461,538
19/05/20232,350▲204,4082,3102,3502,3106,461,538
18/05/20232,33003882,3302,3302,3206,461,538
17/05/20232,33001,4652,3502,3502,3106,461,538
16/05/20232,33003072,3402,3402,3106,461,538
15/05/20232,330 ▼101,1762,3102,3402,3106,461,538
12/05/20232,34008802,3402,3402,3306,461,538
11/05/20232,34005432,3402,3402,3006,461,538
10/05/20232,340▲206932,3002,3402,3006,461,538
09/05/20232,32001,3652,3102,3502,2906,461,538
05/05/20232,320 ▼1010,3262,3302,3502,3006,461,538
03/05/20232,330 ▼304,1872,3402,3502,3306,461,538
02/05/20232,36003122,3602,3602,3506,461,538
28/04/20232,36003122,3602,3602,3506,461,538
27/04/20232,36002,1672,3602,3602,3306,461,538
26/04/20232,360 ▼101642,3702,3702,3506,461,538
25/04/20232,37001,8082,3602,3702,3506,461,538
24/04/20232,37002,4392,3702,3702,3506,461,538
21/04/20232,37001,1312,3702,3702,3506,461,538
20/04/20232,370▲205412,3602,3702,3506,461,538
19/04/20232,350010,8432,3502,3602,3206,461,538
18/04/20232,35001,4762,3502,3502,3406,461,538
17/04/20232,35002,3422,3502,3502,3406,461,538
13/04/20232,350013,1442,3302,3702,3006,461,538
12/04/20232,350 ▼207,7502,3502,3702,3006,461,538
11/04/20232,370▲101,4722,3602,3702,3506,461,538
10/04/20232,360▲101,9172,3602,3602,3506,461,538
07/04/20232,350 ▼106,7632,3702,3802,3506,461,538
06/04/20232,360 ▼104,7372,3602,3702,3506,461,538
05/04/20232,37007762,3602,3702,3606,461,538
04/04/20232,370▲101,0442,3702,3702,3606,461,538
03/04/20232,360▲106232,3702,3702,3306,461,538
31/03/20232,350 ▼203032,3702,3702,3506,461,538
30/03/20232,37006302,3602,3702,3606,461,538
29/03/20232,370▲104,7352,3802,3802,3306,461,538
28/03/20232,360 ▼102,0282,3202,3602,3206,461,538
27/03/20232,370▲105012,3602,3702,3506,461,538
24/03/20232,36005,2742,3702,3702,3306,461,538
23/03/20232,36007,1122,3602,3702,3406,461,538
22/03/20232,360 ▼101,4762,3402,3702,3406,461,538
21/03/20232,37005,5422,3102,3702,3106,461,538
20/03/20232,370 ▼1011,5432,3702,3702,3606,461,538
17/03/20232,38005,5002,3802,3802,3606,461,538
16/03/20232,38002,5042,3702,3802,3606,461,538
15/03/20232,380▲206,8562,3802,3902,3606,461,538
14/03/20232,360 ▼4015,8932,4002,4002,3506,461,538
13/03/20232,40006,8312,3802,4002,3706,461,538
10/03/20232,40001,4462,4002,4002,3906,461,538
09/03/20232,40001,9672,4002,4002,4006,461,538
07/03/20232,400 ▼104,3632,4102,4102,3906,461,538
06/03/20232,41001,8532,4202,4202,4006,461,538
03/03/20232,410▲109132,4002,4102,4006,461,538
02/03/20232,400 ▼102,1402,4202,4202,4006,461,538
01/03/20232,410 ▼101,7282,4202,4202,4006,461,538
28/02/20232,420▲103,8262,4102,4202,4006,461,538
27/02/20232,410 ▼104,6602,4102,4202,4006,461,538
24/02/20232,420▲106,5242,4202,4202,4006,461,538
23/02/20232,410 ▼103,9072,4302,4302,4006,461,538
22/02/20232,420 ▼103,7012,4202,4202,4106,461,538
21/02/20232,43005,3522,4202,4402,4106,461,538
20/02/20232,43001,8172,4402,4402,4206,461,538
17/02/20232,430 ▼206,7502,4302,4402,4306,461,538
16/02/20232,450▲1021,1122,4302,4502,4206,461,538
15/02/20232,440▲106,0402,4302,4402,4206,461,538
14/02/20232,430 ▼101,9102,4402,4402,4206,461,538
13/02/20232,44003832,4402,4402,4206,461,538
10/02/20232,440▲105302,4402,4402,4306,461,538
09/02/20232,430 ▼104582,4402,4402,4306,461,538
08/02/20232,44006672,4402,4402,4306,461,538
07/02/20232,44002,4512,4402,4402,3906,461,538
06/02/20232,44001,1872,4402,4402,4206,461,538
03/02/20232,44003,9932,4402,4502,4306,461,538
02/02/20232,440▲101,6322,4302,4402,4106,461,538
01/02/20232,430 ▼103482,4402,4402,4206,461,538
31/01/20232,440▲103,8782,4002,4402,4006,461,538
30/01/20232,43001,1342,4302,4302,4106,461,538
27/01/20232,43005402,4202,4302,4006,461,538
26/01/20232,430▲207,3422,4102,4302,4006,461,538
25/01/20232,41001,2072,4102,4102,4006,461,538
24/01/20232,410 ▼1010,7782,4202,4202,3806,461,538
23/01/20232,420▲1010,1462,4102,4202,3806,461,538
20/01/20232,410▲307192,4202,4202,4006,461,538
19/01/20232,380 ▼303,3792,4202,4202,3806,461,538
18/01/20232,410 ▼104,6312,4202,4202,3806,461,538
17/01/20232,42002,3892,4202,4202,4006,461,538
16/01/20232,420▲105722,4202,4202,4106,461,538
13/01/20232,410 ▼105,0422,4202,4302,4106,461,538
12/01/20232,42001,2722,4202,4202,4006,461,538
11/01/20232,420▲103192,4202,4202,4006,461,538
10/01/20232,410▲1017,4042,3902,4102,3806,461,538
09/01/20232,40008142,4002,4002,3906,461,538
06/01/20232,400 ▼102,9482,4002,4102,3906,461,538
05/01/20232,41002,1762,4102,4202,4006,461,538
04/01/20232,41003,2182,4102,4102,4006,461,538
03/01/20232,41005782,4102,4102,4006,461,538
02/01/20232,410▲101,4352,4102,4202,4006,461,538
30/12/20222,40005,1082,4102,4102,3906,461,538
29/12/20222,400▲103,1992,3902,4102,3906,461,538
28/12/20222,390 ▼101,5302,3902,3902,3806,461,538
27/12/20222,400▲305,4082,3702,4002,3606,461,538
26/12/20222,37005,0842,3702,4202,3706,461,538
23/12/20222,370▲104,3452,3602,3702,3606,461,538
22/12/20222,360 ▼101,1872,3702,3702,3606,461,538
21/12/20222,37008212,3602,3702,3606,461,538
20/12/20222,370▲101,9302,3602,3702,3606,461,538
19/12/20222,36004,8402,3702,3702,3606,461,538
16/12/20222,360 ▼109082,3702,3702,3606,461,538
15/12/20222,37002,5862,3702,3702,3606,461,538
14/12/20222,37001,0722,3702,3702,3606,461,538
13/12/20222,37003,8952,3602,3702,3606,461,538
12/12/20222,370011,7142,3702,3802,3506,461,538
09/12/20222,37008,1312,3802,3802,3606,461,538
08/12/20222,370 ▼106,0762,3802,3802,3706,461,538
07/12/20222,38001,9282,3802,3802,3706,461,538
06/12/20222,38009,4132,3802,3802,3606,461,538
05/12/20222,38008612,3802,3802,3706,461,538
02/12/20222,380010,0082,3702,3802,3706,461,538
01/12/20222,38001,2182,3802,3802,3706,461,538
30/11/20222,380▲203662,3802,3802,3606,461,538
29/11/20222,360 ▼2016,4662,3802,3802,3606,461,538
28/11/20222,38008222,3802,3802,3706,461,538
25/11/20222,380▲101,0362,3902,3902,3706,461,538
24/11/20222,370 ▼1010,6622,3602,3702,3606,461,538
23/11/20222,38001,7512,3802,3802,3606,461,538
22/11/20222,38008552,3902,3902,3706,461,538
21/11/20222,38003222,3802,3802,3706,461,538
18/11/20222,380▲101,2352,3702,3902,3706,461,538
17/11/20222,370 ▼106182,3802,3802,3706,461,538
16/11/20222,38002,9702,3902,3902,3706,461,538
15/11/20222,380 ▼104,0202,3902,3902,3706,461,538
14/11/20222,39005,2752,3902,3902,3606,461,538
11/11/20222,390▲103,8292,4002,4002,3706,461,538
10/11/20222,380 ▼206172,4002,4002,3806,461,538
04/11/20222,400▲106,0872,3902,4002,3806,461,538
03/11/20222,39001,1352,3902,4002,3806,461,538
02/11/20222,390▲101,4302,3802,3902,3706,461,538
01/11/20222,38004482,3802,3902,3706,461,538
31/10/20222,380 ▼108822,3902,3902,3706,461,538
28/10/20222,390▲101,9022,3802,3902,3706,461,538
27/10/20222,38005,0572,3802,3902,3606,461,538
26/10/20222,380▲101,3312,3802,3802,3606,461,538
25/10/20222,370 ▼106,2012,3802,3802,3606,461,538
24/10/20222,380 ▼103,5642,3802,3802,3706,461,538
21/10/20222,390▲201,2482,3802,3902,3806,461,538
20/10/20222,37001,4492,3702,3802,3706,461,538
19/10/20222,370 ▼103,8632,3802,3802,3606,461,538
18/10/20222,380▲102,2072,3602,3802,3606,461,538
17/10/20222,370 ▼107392,3802,3802,3606,461,538
14/10/20222,3800412,3802,3802,3806,461,538
13/10/20222,38003,8482,3702,3902,3506,461,538
12/10/20222,380▲106112,4002,4402,3606,461,538
11/10/20222,370 ▼108462,3802,3802,3706,461,538
10/10/20222,380▲103,3072,3702,3802,3606,461,538
07/10/20222,370 ▼101,1162,3802,3802,3706,461,538
06/10/20222,3800612,3902,3902,3806,461,538
05/10/20222,38001,5812,3802,3802,3706,461,538
04/10/20222,380 ▼107442,3802,3802,3706,461,538
03/10/20222,390▲301,5692,3602,3902,3606,461,538
30/09/20222,360 ▼202,7362,3902,3902,3606,461,538
29/09/20222,38002872,3802,3902,3806,461,538
28/09/20222,380 ▼101672,3802,3902,3806,461,538
27/09/20222,390 ▼104,2662,4002,4002,3606,461,538
23/09/20222,40003542,3902,4002,3906,461,538
22/09/20222,400▲2011,6752,3902,4002,3806,461,538
21/09/20222,38008,2032,3802,3802,3606,461,538
20/09/20222,380 ▼105,7532,3802,3802,3606,461,538
19/09/20222,390 ▼102,8332,3802,3902,3706,461,538
16/09/20222,400▲205,5352,3802,4002,3706,461,538
15/09/20222,38001,2622,3902,3902,3706,461,538
14/09/20222,380 ▼107162,3702,3902,3706,461,538
13/09/20222,39003082,3902,3902,3806,461,538
12/09/20222,39001,4622,4002,4002,3706,461,538
09/09/20222,39006902,3902,3902,3806,461,538
08/09/20222,390▲107962,4104102,3806,461,538
07/09/20222,380 ▼101,3652,4002,4002,3706,461,538
06/09/20222,39008342,3802,4002,3706,461,538
05/09/20222,390▲107442,4002,4002,3806,461,538
02/09/20222,380▲101602,3902,3902,3806,461,538
01/09/20222,370 ▼104,6362,3702,3802,3606,461,538
31/08/20222,38007422,3802,3802,3706,461,538
30/08/20222,380 ▼205502,3902,3902,3806,461,538
29/08/20222,400▲104292,3902,4002,3906,461,538
26/08/20222,39004,5162,3702,3902,3706,461,538
24/08/20222,39008532,9902,3902,3706,461,538
23/08/20222,39006952,3902,3902,3706,461,538
22/08/20222,390▲103522,3702,3902,3706,461,538
19/08/20222,38004132,3902,3902,3806,461,538
18/08/20222,38004792,3802,3902,3706,461,538
17/08/20222,38002,1462,3802,3802,3706,461,538
15/08/20222,380 ▼101,2542,3602,3902,3606,461,538
12/08/20222,390▲106302,3702,4002,3706,461,538
10/08/20222,380▲201,2452,3702,3802,3706,461,538
09/08/20222,36007312,3702,3702,3606,461,538
08/08/20222,360 ▼2022,8252,3802,3802,3006,461,538
05/08/20222,380 ▼106,8222,3702,3802,3506,461,538
03/08/20222,390 ▼107,6042,4002,4002,3706,461,538
02/08/20222,400▲203,8942,3802,4002,3706,461,538
01/08/20222,380 ▼104,4542,3902,4002,3706,461,538
28/07/20222,39001,7042,3902,3902,3806,461,538
27/07/20222,39003,1762,4002,4002,3806,461,538
26/07/20222,390 ▼103,5792,3902,4002,3806,461,538
25/07/20222,40002,3272,4202,4202,3806,461,538
22/07/20222,400▲103262,4502,4502,3806,461,538
21/07/20222,39002,5162,3902,3902,3706,461,538
20/07/20222,39004,5782,3802,3902,3706,461,538
18/07/20222,390 ▼2018,8332,4002,4002,3806,461,538
15/07/20222,41009832,4102,4102,4006,461,538
12/07/20222,41009,0902,4102,4102,3906,461,538
11/07/20222,410 ▼102,9742,4102,4102,4006,461,538
08/07/20222,420▲101,6082,4202,4202,4106,461,538
07/07/20222,410 ▼2016,1192,4002,4202,4006,461,538
06/07/20222,43005,9272,4202,4302,4206,461,538
05/07/20222,430 ▼1016,6122,4302,4302,4206,461,538
04/07/20222,440 ▼104,8642,4502,4502,4306,461,538
01/07/20222,45004,6822,4602,4602,4306,461,538
30/06/20222,450▲106,3202,4602,4602,4206,461,538
28/06/20222,440 ▼102,4272,4272,4602,4606,461,538
27/06/20222,45006,2672,4702,4702,4406,461,538
23/06/20222,450▲106,1622,4402,4602,4306,461,538
22/06/20222,440 ▼2021,9592,4602,4602,4206,461,538
21/06/20222,460 ▼102,0752,4702,4702,4506,461,538
20/06/20222,47002,8252,4502,4702,4506,461,538
17/06/20222,470 ▼1023,2362,4802,4802,4406,461,538
16/06/20222,480 ▼106,2832,5002,5002,4706,461,538
15/06/20222,490 ▼306,1482,5002,5102,4906,461,538
14/06/20222,52007,9002,5202,5202,4906,461,538
13/06/20222,520 ▼11064,5462,4902,5302,4706,461,538
10/06/20222,630▲1075,5232,6202,6302,6206,461,538
09/06/20222,620▲1065,5972,6202,6302,6106,461,538
08/06/20222,610039,6942,6102,6102,6206,461,538
07/06/20222,610046,4722,6002,6202,6006,461,538
03/06/20222,610▲1026,5562,6102,6102,6006,461,538
02/06/20222,600 ▼1031,3252,6102,6102,6006,461,538
01/06/20222,610 ▼1028,0562,6102,6202,6006,461,538
31/05/20222,620▲107,7052,6202,6302,6006,461,538
28/05/20222,61005,9052,6102,6202,6006,461,538
27/05/20222,610▲2028,3772,5802,6202,5806,461,538
26/05/20222,590▲102,8952,5902,5902,5806,461,538
25/05/20222,580 ▼1014,0052,5802,5902,5806,461,538
24/05/20222,59002,6642,5802,5902,5706,461,538
23/05/20222,59002,0862,5902,5902,5806,461,538
18/05/20222,59006,6102,5902,5902,5806,461,538
17/05/20222,59001,7802,5902,6002,5806,461,538
16/05/20222,59008,0882,5902,6002,5706,461,538
13/05/20222,590▲202,8632,5902,5902,5806,461,538
10/05/20222,57004,0292,5702,5702,5506,461,538
09/05/20222,57002,7212,5702,5702,5506,461,538
06/05/20222,570▲103,8732,5702,5802,5706,461,538
05/05/20222,560 ▼208,0152,5802,5802,5506,461,538
04/05/20222,580▲1017,1542,5902,5902,5706,461,538
03/03/20222,570▲1078,0762,5702,6002,5506,461,538
02/05/20222,560 ▼1011,8332,5802,5802,5506,461,538
29/04/20222,57006,5132,5702,5702,5506,461,538
28/04/20222,570▲104,4942,5602,5802,5506,461,538
27/04/20222,560 ▼204,3722,5702,5702,5506,461,538
26/04/20222,580 ▼1025,6992,5602,6002,5306,461,538
25/04/20222,590010,0752,5902,5902,5706,461,538
22/04/20222,590▲107,6712,5802,5902,5706,461,538
21/04/20222,58002,5802,5802,5902,5406,461,538
20/04/20222,580 ▼1011,1122,5702,5802,5606,461,538
19/04/20222,590019,6472,5902,5902,5606,461,538
18/04/20222,590 ▼1019,6472,5902,5902,5606,461,538
17/04/20222,600▲2018,1982,5902,6002,5706,461,538
12/04/20222,580▲3013,8392,5702,5802,5506,461,538
08/04/20222,550▲4027,7252,5102,5602,5106,461,538
07/04/20222,510 ▼4013,9652,5302,5302,4206,461,538
05/04/20222,550 ▼1021,6372,5602,5802,5206,461,538
04/04/20222,560 ▼1011,7382,5702,5802,5506,461,538
01/04/20222,570 ▼106,9332,5702,5702,5506,461,538
31/03/20222,580062,5982,6002,6002,5506,461,538
30/03/20222,580 ▼206,5982,5802,5902,5706,461,538
29/03/20222,600032,1822,6002,6002,5606,461,538
28/03/20222,600 ▼1015,8582,6202,6202,5906,461,538
25/03/20222,610 ▼109,5932,6302,6302,6006,461,538
24/03/20222,620▲2016,2852,6102,6302,5906,461,538
23/03/20222,600 ▼2022,4912,6302,6402,6006,461,538
22/03/20222,620028,5032,6302,6302,5806,461,538
21/03/20222,620020,9642,6402,6502,6106,461,538
18/03/20222,620 ▼106,7912,6202,6302,6006,461,538
17/03/20222,630▲2038,7652,6002,6302,5706,461,538
16/03/20222,610▲1084,0022,5602,6202,5506,461,538
15/03/20222,600▲1068,3882,5902,6202,5706,461,538
14/03/20222,590▲6087,7512,5502,5902,5406,461,538
11/03/20222,530▲3062,7062,5102,5302,4706,461,538
10/03/20222,500 ▼1034,8562,5102,5202,4906,461,538
09/03/20222,510▲2059,4232,4902,5202,4906,461,538
07/03/20222,490▲2048,4412,4802,5002,4706,461,538
04/03/20222,470▲3027,8832,4402,4702,4406,461,538
03/03/20222,440▲2025,5632,4402,4402,4006,461,538
02/03/20222,42009,2432,4402,4502,4206,461,538
28/02/20222,420024,0822,4202,4302,4006,461,538
25/02/20222,420 ▼3044,2862,4002,4402,3606,461,538
24/02/20222,450 ▼3093,7422,5002,5202,4206,461,538
23/02/20222,480▲90185,4162,4402,6302,4406,461,538
22/02/20222,390▲1047,1002,3902,4002,3806,461,538
21/02/20222,380 ▼1049,8692,3802,4002,3706,461,538
18/02/20222,390▲3021,6712,3702,4002,3706,461,538
17/02/20222,360 ▼1021,1622,3802,3802,3606,461,538
15/02/20222,370 ▼1015,9372,3702,3802,3506,461,538
14/02/20222,380032,6682,3902,3902,3506,461,538
11/02/20222,380 ▼3031,3482,3402,3902,3406,461,538
09/02/20222,410▲6094,3612,3502,4502,3506,461,538
08/02/20222,350▲5032,0662,2903,2502,2906,461,538
07/02/20222,300 ▼2017,3092,3202,3302,3006,461,538
04/02/20222,32003112,3302,3302,3206,461,538
03/02/20222,32003,2202,3302,3402,3406,461,538
01/02/20222,320▲102,3202,3302,3402,3106,461,538
31/01/20222,310▲103,0622,3102,3102,3006,461,538
26/01/20222,300 ▼103,2052,3102,3102,3006,461,538
24/01/20222,31001,9522,3102,3102,3106,461,538
21/01/20222,310▲206,2672,3102,3102,2906,461,538
20/01/20222,290 ▼205,5892,3102,3102,2906,461,538
19/01/20222,31004,2222,3103,2102,3006,461,538
18/01/20222,310▲203,7202,3102,3102,3006,461,538
17/01/20222,29002,6682,6682,2902,2906,461,538
14/01/20222,290 ▼1012,2412,3102,3102,2706,461,538
12/01/20222,300▲104,1522,2902,3102,2906,461,538
11/01/20222,290 ▼202,7292,3102,3102,2906,461,538
10/01/20212,310▲1010,2152,3002,3202,3006,461,538
06/01/20212,30001,0652,3002,3002,2706,461,538
05/01/20222,300▲202,2802,3102,3102,2606,461,538
04/01/20222,28004,3002,3202,3202,2806,461,538
03/01/20222,280 ▼1021,3952,3102,3102,3106,461,538
30/12/20212,290 ▼1037,8262,2902,3502,2706,461,538
29/12/20212,300▲105,9562,2902,3002,2806,461,538
28/12/20212,290▲102,4682,2902,2902,2706,461,538
27/12/20212,280▲101,0882,2902,2902,2706,461,538
24/12/20212,270 ▼103,5652,2902,2902,2706,461,538
23/12/2021▲206,461,538
21/12/20212,260▲405,5292,2702,2802,2606,461,538
20/12/20212,280▲101,6872,2902,2902,2706,461,538
16/12/20212,300 ▼101,3152,3002,3202,2906,461,538
15/12/20212,29003,0292,3002,3202,2806,461,538
14/12/20212,290 ▼202,9442,2902,2902,2606,461,538
13/12/20212,270▲202,6652,2902,2902,2406,461,538
10/12/20212,290 ▼504,8672,2502,3002,2506,461,538
9/12/20212,240▲602,9672,2802,2902,2406,461,538
8/12/20212,300▲5035,1802,3602,3602,2306,461,538
7/12/20212,350 ▼3045,6902,3302,3802,3206,461,538
6/12/20212,320 ▼3039,5722,2902,3402,2806,461,538
3/12/20212,290 ▼1032,5302,2802,2902,2606,461,538
2/12/20212,280 ▼2018,4242,2602,2802,2606,461,538
1/12/20212,26006,1142,2602,2702,2506,461,538
30/11/20212,260 ▼104,1882,2602,2702,2506,461,538
29/11/20212,250 ▼2044,3282,2202,3002,2206,461,538
26/11/20212,230 ▼3015,8952,2002,2302,1906,461,538
25/11/20212,200 ▼102,7772,1802,2002,1806,461,538
24/11/20212,19008,8092,1802,2002,1706,461,538
22/11/20212,190 ▼1012,1482,2102,2102,1706,461,538
17/11/20212,180▲105,0892,1902,2002,1806,461,538
16/11/20212,190 ▼104,8222,1802,2002,1806,461,538
15/11/20212,180▲209,9452,2002,2002,1806,461,538
12/10/20212,20002,4022,2002,2002,1806,461,538
10/11/20212,200016,8222,2102,2302,1906,461,538
06/11/20212,200▲205,4092,2202,2202,2006,461,538
05/11/20212,22005,2802,2202,2302,2006,461,538
04/11/20212,220▲105,1212,2302,2302,2006,461,538
03/11/20212,230024,8342,2302,2402,2006,461,538
02/11/20212,230 ▼2015,6662,2302,2302,2006,461,538
01/11/20212,210▲3012,3402,2402,2402,2106,461,538
28/10/20212,24006,1312,2402,2502,2206,461,538
27/10/20212,240015,0952,2202,2402,2106,461,538
26/10/20212,24003,1492,2502,2502,2206,461,538
25/10/20212,240▲106,1942,2402,2502,2306,461,538
22/10/20212,250 ▼106,4432,2502,2702,2406,461,538
21/10/20212,240 ▼101,2852,2402,2402,2306,461,538
20/10/20212,230016,0842,2402,2402,2406,461,538
19/10/20212,230014,3142,2502,2502,2106,461,538
18/10/20212,230▲2011,1282,2502,2502,2206,461,538
14/10/20212,250 ▼109,8792,2502,2602,2306,461,538
13/10/20212,240▲104,6822,2502,2502,2406,461,538
12/10/20212,250013,4992,2502,2502,2306,461,538
11/10/20212,250▲1017,5162,2602,2602,2406,461,538
08/10/20212,260▲1022,1492,2602,2602,2406,461,538
04/10/20212,270 ▼1038,5102,2702,2702,2406,461,538
01/10/20212,260▲1058,5322,2802,2902,2406,461,538
30/09/20212,270031,6782,2802,2802,2506,461,538
29/09/20212,270031,2852,2502,2802,2506,461,538
28/09/20212,270▲2023,1112,2802,3002,2606,461,538
27/09/20212,290▲2012,2852,3202,3302,2806,461,538
23/09/20212,310▲103,9762,3202,3202,2906,461,538
22/09/20212,320 ▼106,3512,3202,3202,3006,461,538
21/09/20212,310 ▼3025,8172,3002,3302,3006,461,538
20/09/20212,280▲408,0232,3102,3102,2706,461,538
17/09/20212,320 ▼1049,5312,3002,3502,2806,461,538
15/09/20212,310▲2045,8032,3102,3302,2506,461,538
14/09/20212,330024,8362,3302,3502,3006,461,538
13/09/20212,330▲7079,1863,2802,3802,3006,461,538
09/09/20212,400014,6412,4202,42024,3406,461,538
08/09/20212,400▲4042,7372,4302,4302,4006,461,538
07/09/20212,440052,5462,4402,4502,4106,461,538
06/09/20212,440 ▼20351,3412,4202,5202,3906,461,538

PEPC

View More

PAS

View More

PPSP

View More

PPAP

View More

PWSA

View More

GTI

View More

JSL

View More

CAMGSM

View More

MJQE

View More

ABC

View More

DBD

Facebook Twitter Youtube Linkedin
  • Copyright © 2021 SBI Royal Securities Plc