MARKET DATA

DAILY CLOSING PRICE

CSX Index

Daily Closing Price

MJQE

DateClosing PriceChangeTrading VolumeOpenHighLowNo. of Listed Share
25/04/20242,09001,8852,0902,1002,090324,059,527
24/04/20242,09006,0672,0802,0902,090324,059,527
23/04/20242,090▲101,9452,0902,0902,070324,059,527
22/04/20242,08006,4562,0802,0802,060324,059,527
19/04/20242,080 ▼1010,7242,0802,0902,050324,059,527
18/04/20242,09006,3382,0902,0902,080324,059,527
17/04/20242,090▲206,7502,0702,1002,060324,059,527
12/04/20242,07003,7962,0702,0702,060324,059,527
11/04/20242,070▲1011,9902,0702,0702,050324,059,527
10/04/20242,060 ▼105,6782,0702,0702,050324,059,527
09/04/20242,070039,1542,0602,0702,040324,059,527
08/04/20242,070▲1010,2982,0602,0702,050324,059,527
05/04/20242,060 ▼1014,0342,0602,0702,000324,059,527
04/04/20242,07007,6712,0702,0702,050324,059,527
03/04/20242,070▲1018,2702,0602,0802,050324,059,527
02/04/20242,060 ▼106,7062,0702,0802,060324,059,527
01/04/20242,070012,6702,0702,0802,050324,059,527
29/03/20242,070 ▼104,1162,0802,0802,060324,059,527
28/03/20242,080▲104,0302,0702,0802,070324,059,527
27/03/20242,070 ▼105,8212,0802,0802,060324,059,527
26/03/20242,080 ▼1019,8352,0802,0802,060324,059,527
25/03/20242,090042,5022,0802,0902,060324,059,527
22/03/20242,090▲108,5532,0702,0902,070324,059,527
21/03/20242,080010,0182,0802,0902,070324,059,527
20/03/20242,080 ▼106,1972,0802,0902,070324,059,527
19/03/20242,09004,6372,0802,0902,080324,059,527
18/03/20242,090▲103,9612,0802,0902,080324,059,527
15/03/20242,08003,5272,0802,0802,070324,059,527
14/03/20242,080010,1102,0802,0802,070324,059,527
13/03/20242,080 ▼106,9822,0902,0902,070324,059,527
12/03/20242,090▲1010,1682,0802,0902,070324,059,527
11/03/20242,080 ▼103,0462,0902,0902,080324,059,527
07/03/20242,090▲106,1962,0702,0902,070324,059,527
06/03/20242,080010,1992,0902,0902,070324,059,527
05/03/20242,080 ▼1011,9722,0902,0902,070324,059,527
04/03/20242,090▲109,5112,1002,1002,080324,059,527
01/03/20242,080 ▼1011,5422,0802,1002,080324,059,527
29/02/20242,090 ▼105,9722,1002,1002,080324,059,527
28/02/20242,100▲1018,3462,0802,1002,070324,059,527
27/02/20242,090 ▼1015,5532,1002,1002,070324,059,527
26/02/20242,100 ▼109,7362,1002,1002,080324,059,527
23/02/20242,11002,0362,1102,1102,100324,059,527
22/02/20242,110 ▼1013,9562,0802,1102,080324,059,527
21/02/20242,120▲3014,8102,0902,1202,080324,059,527
20/02/20242,09007,6512,0902,1002,080324,059,527
19/02/20242,090 ▼202,9572,1102,1102,090324,059,527
16/02/20242,110▲104,8582,1002,1102,080324,059,527
15/02/20242,100014,5432,1002,1002,080324,059,527
14/02/20242,10008,5562,1002,1002,090324,059,527
13/02/20242,10003,3902,1102,1202,090324,059,527
12/02/20242,100 ▼101,8312,1002,1002,090324,059,527
09/02/20242,110▲205,4992,0902,1102,080324,059,527
08/02/20242,090010,7732,0802,1002,080324,059,527
07/02/20242,090015,3682,0902,1002,080324,059,527
06/02/20242,090011,1522,0902,0902,080324,059,527
05/02/20242,090▲105,9042,0902,1002,080324,059,527
02/02/20242,080 ▼1014,1382,0902,1002,080324,059,527
01/02/20242,09004,8752,0902,1002,090324,059,527
31/01/20242,090010,0692,0902,1002,090324,059,527
30/01/20242,090 ▼106,4022,1002,1002,090324,059,527
29/01/20242,10008,9992,1002,1002,090324,059,527
26/01/20242,100016,8802,0902,1002,090324,059,527
25/01/20242,10003462,1002,1002,090324,059,527
24/01/20242,10006,1162,1002,1002,090324,059,527
23/01/20242,10003,7052,1002,1002,090324,059,527
22/01/20242,10007,9112,1002,1002,080324,059,527
19/01/20242,10005,5902,1002,1002,090324,059,527
18/01/20242,10004,6632,1002,1002,090324,059,527
17/01/20242,10004,1842,1002,1102,090324,059,527
16/01/20242,100011,6472,1002,1002,080324,059,527
15/01/20242,100 ▼105,2822,1102,1202,090324,059,527
12/01/20242,11004,2952,1002,1102,090324,059,527
11/01/20242,11001,6362,1002,1102,100324,059,527
10/01/20242,110▲105,7962,0902,1102,090324,059,527
09/01/20242,10002,0602,1102,1102,100324,059,527
08/01/20242,10001,8102,1002,1102,100324,059,527
05/01/20242,100 ▼104,1492,1102,1102,100324,059,527
04/01/20242,110 ▼1011,0592,1202,1202,090324,059,527
03/01/20242,12007,1412,1202,1202,100324,059,527
02/01/20242,120 ▼107,6872,1202,1202,100324,059,527
29/12/20232,130▲107,7382,1002,1302,100324,059,527
28/12/20232,12004,4702,1202,1202,100324,059,527
27/12/20232,120▲1025,9392,1102,1202,090324,059,527
26/12/20232,110 ▼102,8442,1202,1202,110324,059,527
25/12/20232,120013,8192,1102,1202,100324,059,527
22/12/20232,120037,3222,0902,1202,080324,059,527
21/12/20232,120▲2032,2022,1202,1202,090324,059,527
20/12/20232,100047,3832,1002,1202,090324,059,527
19/12/20232,100 ▼109,2002,1102,1102,090324,059,527
18/12/20232,110▲1022,8452,1002,1102,090324,059,527
15/12/20232,100▲104,7352,1002,1002,090324,059,527
14/12/20232,090 ▼1018,5832,0902,1002,080324,059,527
13/12/20232,10005,6342,1002,1002,080324,059,527
12/12/20232,10009,9282,1002,1002,080324,059,527
11/12/20232,10009,1472,1002,1002,080324,059,527
08/12/20232,10002,7752,0902,1002,080324,059,527
07/12/20232,100▲109,8042,0802,1002,080324,059,527
06/12/20232,090010,0182,0802,0902,080324,059,527
05/12/20232,090010,5932,0902,0902,080324,059,527
04/12/20232,09007,1932,0902,0902,080324,059,527
01/12/20232,09009,8572,0902,0902,080324,059,527
30/11/20232,09004,5512,0802,0902,080324,059,527
29/11/20232,09005,8282,0802,0902,080324,059,527
24/11/20232,09002,0402,0902,1002,080324,059,527
23/11/20232,090 ▼102,7452,0702,0902,070324,059,527
22/11/20232,10001,4932,0702,1002,070324,059,527
21/11/20232,100▲1023,8022,1002,1002,060324,059,527
20/11/20232,090 ▼1023,1182,0902,0902,060324,059,527
17/11/20232,100 ▼1016,3752,1102,1102,090324,059,527
16/11/20232,110▲1017,2602,1002,1102,090324,059,527
15/11/20232,100▲104,8322,0902,1002,080324,059,527
14/11/20232,090 ▼208,5782,1102,1102,090324,059,527
13/11/20232,11005,6062,1102,1102,090324,059,527
10/11/20232,110011,3712,1102,1102,090324,059,527
08/11/20232,110▲1012,3162,1002,1102,080324,059,527
07/11/20232,100 ▼107,9662,1002,1102,090324,059,527
06/11/20232,110 ▼103,3442,1202,1202,090324,059,527
03/11/20232,12003,6442,1102,1202,090324,059,527
02/11/20232,120012,2432,1202,1202,100324,059,527
01/11/20232,120▲1028,8382,1102,1202,100324,059,527
31/10/20232,110▲2023,2522,0902,1102,070324,059,527
30/10/20232,09006,7502,0602,0902,060324,059,527
27/10/20232,090012,6492,0902,0902,070324,059,527
26/10/20232,09008,9342,0802,0902,070324,059,527
25/10/20232,090 ▼1030,1672,1002,1002,070324,059,527
24/10/20232,100013,6962,1002,1002,070324,059,527
23/10/20232,100 ▼2030,2952,1002,1102,080324,059,527
20/10/20232,120▲1018,8352,1102,1202,090324,059,527
19/10/20232,110 ▼103,4742,1202,1202,100324,059,527
18/10/20232,12004,3592,1002,1202,100324,059,527
17/10/20232,12005,2462,1202,1302,100324,059,527
16/10/20232,120 ▼101,2602,1302,1302,100324,059,527
12/10/20232,130▲307,6992,1002,1302,090324,059,527
11/10/20232,100▲204,0782,0802,1002,080324,059,527
10/10/20232,080 ▼1019,7952,0902,0902,070324,059,527
09/10/20232,090 ▼305,1122,1202,1202,090324,059,527
06/10/20232,12004712,1202,1202,100324,059,527
05/10/20232,120 ▼201,1082,1302,1302,110324,059,527
04/10/20232,14007,3892,1202,1402,100324,059,527
03/10/20232,140▲5020,6112,0902,1402,070324,059,527
02/10/20232,090▲106,3242,0802,0902,070324,059,527
29/09/20232,080 ▼1011,2692,0902,0902,080324,059,527
28/09/20232,09006,0552,0902,0902,080324,059,527
27/09/20232,090011,4942,0902,0902,080324,059,527
26/09/20232,090 ▼205,2102,1102,1102,090324,059,527
25/09/20232,11005,4862,1102,1102,090324,059,527
22/09/20232,11004,5212,1102,1102,100324,059,527
21/09/20232,11006,1202,1002,1102,100324,059,527
20/09/20232,110 ▼104,8252,1302,1302,100324,059,527
19/09/20232,120 ▼101,5072,1302,1302,110324,059,527
18/09/20232,13009,8162,1302,1302,100324,059,527
15/09/20232,13008,2152,1102,1302,100324,059,527
14/09/20232,130 ▼101,5332,1402,1502,120324,059,527
13/09/20232,14002,9982,1402,1502,130324,059,527
12/09/20232,140▲309,1402,1002,1502,100324,059,527
11/09/20232,11003,0702,1102,1302,100324,059,527
08/09/20232,11001,0822,1102,1102,100324,059,527
07/09/20232,11007,4802,1102,1102,090324,059,527
06/09/20232,110▲1016,9812,1002,1202,090324,059,527
05/09/20232,100 ▼305,8772,1302,1302,100324,059,527
04/09/20232,130 ▼2023,1582,1602,1602,100324,059,527
01/09/20232,150 ▼1024,7572,1602,1602,120324,059,527
31/08/20232,160 ▼106,1492,1602,1602,130324,059,527
30/08/20232,17004,3132,1602,1702,140324,059,527
29/08/20232,170▲1026,8092,1602,1702,130324,059,527
28/08/20232,160▲2037,4752,1302,1702,120324,059,527
25/08/20232,140 ▼2011,8142,1602,1702,140324,059,527
24/08/20232,160 ▼109,2252,1802,1802,160324,059,527
23/08/20232,170 ▼1013,3482,1802,1802,160324,059,527
22/08/20232,180 ▼1015,4102,1902,1902,160324,059,527
21/08/20232,190▲1014,6432,1802,1902,160324,059,527
18/08/20232,180 ▼2026,5082,2002,2002,170324,059,527
17/08/20232,200015,5612,2002,2002,170324,059,527
16/08/20232,200▲1021,5472,1902,2102,180324,059,527
15/08/20232,190014,3032,1902,2002,180324,059,527
14/08/20232,190038,4942,1902,2002,170324,059,527
11/08/20232,190 ▼103,3312,2002,2002,180324,059,527
10/08/20232,200▲2019,6852,1802,2102,170324,059,527
09/08/20232,180 ▼1014,4332,1902,2002,170324,059,527
08/08/20232,190 ▼2058,3792,2102,2302,170324,059,527
07/08/20232,210 ▼3018,9992,2402,2402,200324,059,527
04/08/20232,240032,8622,2402,2402,220324,059,527
03/08/20232,240 ▼108,9042,2202,2402,200324,059,527
02/08/20232,250▲2053,7522,2302,2502,170324,059,527
01/08/20232,230▲2047,0722,2202,2302,190324,059,527
31/07/20232,210 ▼108,3292,2302,2302,210324,059,527
28/07/20232,220▲1010,5562,2402,2402,210324,059,527
27/07/20232,210 ▼2013,6882,2302,2602,210324,059,527
26/07/20232,230 ▼2038,1002,2502,2502,230324,059,527
25/07/20232,250 ▼2016,6722,2802,2802,240324,059,527
21/07/20232,270▲2031,1212,3002,3002,250324,059,527
20/07/20232,250▲1062,0222,2502,2702,180324,059,527
19/07/20232,240 ▼20105,7112,2502,2602,160324,059,527
18/07/20232,260 ▼3049,9982,3002,3002,250324,059,527
17/07/20232,290 ▼4057,1662,3502,3502,280324,059,527
14/07/20232,330 ▼1037,0812,3502,3502,310324,059,527
13/07/20232,3400106,1652,3802,4002,300324,059,527
12/07/20232,340▲20803,3612,5502,5502,100324,059,527
11/07/20232,320▲210381,3032,1202,3202,120324,059,527
10/07/20232,110▲10113,0642,1102,1102,080324,059,527
07/07/20232,100095,5292,1002,1102,090324,059,527
06/07/20232,100 ▼20100,4942,1202,1202,100324,059,527
05/07/20232,120▲2039,1972,1402,1402,100324,059,527
04/07/20232,100 ▼1054,5332,1102,1302,100324,059,527
03/07/20232,110 ▼2064,5252,1302,1302,090324,059,527
30/06/20232,130075,2672,1202,1402,100324,059,527
29/06/20232,130 ▼7051,5302,1702,1702,110324,059,527
28/06/20232,2000457,9592,2002,2202,080324,059,527

PEPC

View More

PAS

View More

PPSP

View More

PPAP

View More

PWSA

View More

GTI

View More

DBD

View More

JSL

View More

CAMGSM

View More

ABC

View More

MJQE

Facebook Twitter Youtube Linkedin

Copyright © 2021 SBI Royal Securities Plc