Need User ID And Password?
Please Contact Our Brokerage
Department
Phone: +855 23 999 595
Email: brokerage@sbiroyal.com
| Date | Closing Index | Change | %Change | Opening | High | Low | Trading Volume (shr) | Trading Value (KHR) | Market Cap.(Mil.KHR) |
|---|---|---|---|---|---|---|---|---|---|
| 16/05/2022 | ▼0.82 | ▲0.03 | 507.55 | 509.09 | 504.80 | 149,875 | 1,492,917,530 | 7,678,451 | |
| 13/05/2022 | ▼0.97 | ▲0.31 | 504.56 | 507.99 | 504.56 | 93,047 | 854,372,150 | 7,676,169 | |
| 10/05/2022 | ▼5.62 | ▲0.71 | 506.73 | 507.12 | 502.38 | 203,989 | 2,251,392,030 | 7,636,507 | |
| 09/05/2022 | ▲3.05 | ▲0.40 | 509.17 | 509.17 | 506.15 | 158,303 | 1,749,629,650 | 7,690,910 | |
| 06/05/2022 | ▼14.41 | ▲1.01 | 503.47 | 509.94 | 503.47 | 149,794 | 1,590,392,810 | 7,721,712 | |
| 05/05/2022 | ▼19.80 | ▲3.72 | 504.68 | 507.54 | 500.22 | 498,541 | 5,419,913,580 | 7,644,754 | |
| 04/05/2022 | ▼0.31 | ▲0.06 | 525.04 | 530.05 | 523.25 | 356,024 | 3,744,452,820 | 7,940,329 | |
| 03/05/2022 | ▼6.31 | ▲0.75 | 526.74 | 527.46 | 522.32 | 522,456 | 5,016,519,770 | 7,944,946 | |
| 02/05/2022 | ▼6.31 | ▲0.75 | 526.74 | 527.46 | 522.32 | 522,456 | 5,016,519,770 | 7,944,946 | |
| 29/04/2022 | ▼0.14 | ▲0.03 | 529.15 | 530.50 | 528.32 | 244,817 | 2,443,935,440 | 8,040,747 | |
| 28/04/2022 | ▼0.05 | ▲0.01 | 530.39 | 531.63 | 528.81 | 146,641 | 1,487,713,200 | 8,042,774 | |
| 27/04/2022 | ▼1.65 | ▲0.31 | 531.42 | 532.56 | 529.30 | 264,225 | 2,970,578,150 | 8,043,574 | |
| 26/04/2022 | ▼3.77 | ▲0.70 | 533.95 | 534.24 | 531.87 | 206,898 | 2,180,267,730 | 8,068,536 | |
| 25/04/2022 | ▲1.19 | ▲0.22 | 534.57 | 538.57 | 533.41 | 15,393,692 | 175,698,710,860 | 8,125,798 | |
| 22/04/2022 | ▲3.20 | ▲0.60 | 533.18 | 536.03 | 532.68 | 172,707 | 1,917,747,940 | 8,107,692 | |
| 21/04/2022 | ▲1.95 | ▲0.37 | 528.80 | 532.05 | 527.71 | 251,580 | 2,890,621,140 | 8,059,185 | |
| 20/04/2022 | ▼5.65 | ▲1.06 | 533.70 | 534.33 | 528.71 | 336,054 | 3,977,812,910 | 8,029,665 | |
| 19/04/2022 | ▼3.21 | ▲0.60 | 534.38 | 538.73 | 533.53 | 280,413 | 3,004,341,370 | 8,115,329 | |
| 18/04/2022 | ▼0.67 | ▲0.12 | 538.86 | 539.43 | 536.98 | 205,174 | 1,941,278,740 | 8,163,970 | |
| 13/04/2022 | ▲2.09 | ▲0.39 | 536.81 | 539.73 | 535.83 | 176,098 | 3,004,341,370 | 8,115,329 | |
| 12/04/2022 | ▲14.65 | ▲1.04 | 539.45 | 542.93 | 535.56 | 370,093 | 4,094,480,180 | 8,142,487 | |
| 08/04/2022 | ▲14.88 | ▲2.93 | 509.85 | 524.17 | 509.85 | 855,881 | 7,594,447,050 | 7,920,321 | |
| 07/04/2022 | ▼45.48 | ▲1.08 | 500.09 | 507.94 | 493.14 | 1,261,880 | 13,394,507,260 | 7,694,554 | |
| 05/04/2022 | ▼6.42 | ▲1.15 | 556.61 | 558.41 | 551.15 | 186,460 | 1,924,651,740 | 8,384,393 | |
| 04/04/2022 | ▼0.34 | ▲0.06 | 563.54 | 566.59 | 557.99 | 60,241 | 579,162,690 | 8,481,705 | |
| 01/04/2022 | ▼0.32 | ▲0.06 | 560.35 | 565.52 | 559.57 | 83,416 | 730,804,220 | 8,486,925 | |
| 31/03/2022 | ▼1.71 | ▲0.30 | 557.29 | 561.81 | 555.37 | 271,814 | 3,331,066,790 | 8,491,694 | |
| 30/03/2022 | ▼4.86 | ▲0.86 | 564.85 | 565.01 | 560.71 | 103,696 | 1,222,819,310 | 8,517,721 | |
| 29/03/2022 | ▼3.25 | ▲0.57 | 567.88 | 567.88 | 562.63 | 191,550 | 2,294,529,690 | 8,591,414 | |
| 28/03/2022 | ▼4.79 | ▲0.83 | 571.59 | 573.87 | 569.71 | 132,565 | 1,359,566,260 | 8,640,684 | |
| 25/03/2022 | ▼0.19 | ▲0.03 | 574.49 | 575.86 | 573.10 | 137,278 | 1,482,216,700 | 8,713,256 | |
| 24/03/2022 | ▲1.97 | ▲0.34 | 575.25 | 575.85 | 571.43 | 106,514 | 1,077,703,270 | 8,716,259 | |
| 23/03/2022 | ▲0.55 | ▲0.34 | 575.25 | 575.85 | 571.43 | 106,514 | 1,077,703,270 | 8,716,259 | |
| 22/03/2022 | ▲0.68 | ▲0.12 | 574.71 | 574.71 | 568.93 | 136,721 | 1,086,366,670 | 8,677,977 | |
| 21/03/2022 | ▼0.68 | ▲0.12 | 578.15 | 578.35 | 570.64 | 193,018 | 1,445,509,830 | 8,667,691 | |
| 18/03/2022 | ▲4.17 | ▲0.17 | 571.35 | 574.77 | 569.08 | 74,440 | 809,908,360 | 8,677,952 | |
| 17/03/2022 | ▲0.97 | ▲0.17 | 565.99 | 574.35 | 565.99 | 100,630 | 991,413,550 | 8,614,769 | |
| 16/03/2022 | ▼7.66 | ▼1.33 | 573.34 | 574.39 | 562.61 | 256,396 | 2,723,439,660 | 8,600,039 | |
| 15/03/2022 | ▼2.59 | ▼0.45 | 577.23 | 577.74 | 574.19 | 199,663 | 1,561,476,800 | 8,716,202 | |
| 14/03/2022 | ▲0.54 | ▲0.09 | 576.69 | 577.51 | 574.74 | 142,401 | 1,297,123,280 | 8,755,513 | |
| 11/03/2022 | ▼0.09 | ▼0.02 | 576.33 | 577.17 | 575.50 | 107,671 | 1,000,357,370 | 8,747,277 | |
| 10/03/2022 | ▲0.97 | ▲0.17 | 575.29 | 577.91 | 574.97 | 135,890 | 1,001,689,740 | 8,748,630 | |
| 09/03/2022 | ▼0.38 | ▼0.07 | 576.38 | 576.44 | 573.11 | 178,580 | 1,811,665,380 | 8,734,015 | |
| 07/03/2022 | ▲0.64 | ▲0.11 | 575.70 | 576.79 | 571.86 | 245,891 | 1,966,668,970 | 8,739,692 | |
| 04/03/2022 | ▲1.90 | ▲0.33 | 576.86 | 577.17 | 571.86 | 151,206 | 1,238,482,910 | 8,730,022 | |
| 03/03/2022 | ▲1.60 | ▲0.28 | 572.42 | 576.42 | 571.85 | 85,368 | 942,137,950 | 8,701,222 | |
| 02/03/2022 | ▲4.40 | ▲0.78 | 569.61 | 577.91 | 569.05 | 184,386 | 1,983,786,380 | 8,676,973 | |
| 01/03/2022 | ▼7.81 | ▼1.36 | 569.15 | 569.72 | 551.16 | 423,918 | 5,106,821,920 | 8,610,163 | |
| 28/02/2022 | ▼14.02 | ▼2.38 | 581.73 | 588.31 | 572.65 | 254,646 | 2,531,826,020 | 8,728,628 | |
| 25/02/2022 | ▼1.96 | ▼0.33 | 579.52 | 592.78 | 575.68 | 488,356 | 5,481,074,700 | 8,941,329 | |
| 24/02/2022 | ▼19.09 | ▼3.13 | 604.00 | 611.03 | 580.97 | 796,883 | 6,505,798,760 | 8,971,023 | |
| 23/02/2022 | ▲20.04 | ▲3.39 | 603.12 | 619.45 | 592.51 | 816,055 | 6,415,040,040 | 9,260,592 | |
| 22/02/2022 | ▲22.47 | ▲3.96 | 575.63 | 590.54 | 570.49 | 442,906 | 3,255,372,250 | 8,956,589 | |
| 21/02/2022 | ▲6.20 | ▲1.10 | 569.90 | 571.09 | 565.97 | 217,199 | 1,712,919,020 | 8,615,789 | |
| 18/02/2022 | ▲3.59 | ▲0.64 | 558.12 | 563.42 | 563.42 | 149,053 | 1,859,120,990 | 8,521,718 | |
| 17/02/2022 | ▲2.41 | ▲0.43 | 559.41 | 561.84 | 554.47 | 218,895 | 2,521,478,450 | 8,467,397 | |
| 16/02/2022 | ▲8.47 | ▲1.55 | 547.40 | 555.87 | 547.40 | 318,196 | 3,713,839,750 | 8,430,699 | |
| 15/02/2022 | ▲5.39 | ▲0.99 | 543.20 | 552.46 | 543.20 | 221,894 | 2,748,414,370 | 8,302,307 | |
| 14/02/2022 | ▲1.84 | ▲0.34 | 542.19 | 542.65 | 536.68 | 245,641 | 2,264,815,910 | 8,220,623 | |
| 11/02/2022 | ▲4.60 | ▲0.86 | 533.28 | 541.96 | 530.43 | 417,630 | 4,453,792,010 | 8,192,714 | |
| 10/02/2022 | ▼18.14 | ▼3.28 | 556.77 | 556.77 | 516.22 | 674,907 | 8,434,536,060 | 8,122,852 | |
| 09/02/2022 | ▲35.19 | ▲6.79 | 553.92 | 554.29 | 553.10 | 152,888 | 926,237,030 | 8,398,075 | |
| 08/02/2022 | ▲32.58 | ▲6.70 | 513.36 | 519.09 | 512.22 | 218,081 | 2,142,517,110 | 7,864,311 | |
| 07/02/2022 | ▲19.57 | ▲4.20 | 480.69 | 486.06 | 472.70 | 385,390 | 3,824,935,340 | 7,370,219 | |
| 04/02/2022 | ▼0.01 | 0.00 | 466.01 | 467.05 | 466.01 | 29,590 | 219,894,530 | 7,073,277 | |
| 03/02/2022 | ▼0.33 | ▼0.07 | 466.49 | 467.69 | 465.65 | 32,439 | 313,368,030 | 7,073,473 | |
| 02/02/2022 | ▼0.03 | ▼0.01 | 466.79 | 467.42 | 466.17 | 29,774 | 266,721,220 | 7,078,529 | |
| 01/02/2022 | ▼0.19 | ▼0.04 | 466.93 | 467.73 | 465.72 | 18,160 | 168,858,360 | 7,079,003 | |
| 31/01/2022 | ▲0.06 | ▼0.01 | 466.55 | 467.17 | 465.30 | 57,785 | 394,644,340 | 7,081,889 | |
| 27/01/2022 | ▼0.04 | ▼0.09 | 466.99 | 467.61 | 465.78 | 32,351 | 273,919,880 | 7,080,998 | |
| 26/01/2022 | 0.00 | ▲0.09 | 466.91 | 467.65 | 466.41 | 51,715 | 337,469,740 | 7,087,609 | |
| 25/01/2022 | ▼1.05 | ▼0.22 | 467.39 | 468.29 | 466.41 | 76,894 | 607,378,140 | 7,081,483 | |
| 24/01/2022 | ▼1.85 | ▼0.39 | 469.22 | 471.15 | 467.96 | 34,791 | 301,276,490 | 7,097,524 | |
| 21/01/2022 | ▲0.15 | ▲0.03 | 468.52 | 470.46 | 468.25 | 81,318 | 605,952,980 | 7,125,457 | |
| 20/01/2022 | ▼0.79 | ▼0.17 | 470.45 | 470.45 | 467.84 | 57,389 | 410,937,400 | 7,123,310 | |
| 19/01/2022 | ▲0.44 | ▲0.09 | 472.14 | 472.35 | 469.81 | 48,840 | 430,133,910 | 7,135,248 | |
| 18/01/2022 | ▲2.44 | ▲0.52 | 469.38 | 470.12 | 467.78 | 63,011 | 522,243,720 | 7,128,478 | |
| 17/01/2022 | ▼0.71 | ▼0.15 | 467.87 | 468.44 | 465.18 | 37,212 | 336,853,830 | 7,091,539 | |
| 14/01/2022 | ▲0.98 | ▲0.21 | 467.21 | 468.28 | 466.59 | 116,321 | 512,327,780 | 7,102,386 | |
| 13/01/2022 | ▲0.22 | ▲0.05 | 468.22 | 468.22 | 466.11 | 46,570 | 470,483,490 | 7,087,511 | |
| 12/01/2022 | ▲0.04 | ▲0.01 | 466.47 | 468.26 | 465.99 | 51,014 | 402,735,960 | 7,084,039 | |
| 11/01/2022 | ▼0.44 | ▼0.09 | 468.84 | 468.84 | 466.45 | 46,721 | 450,801,840 | 7,083,517 | |
| 10/01/2022 | ▼0.17 | ▼0.04 | 468.23 | 471.65 | 467.24 | 42,319 | 423,980,190 | 7,090,119 | |
| 06/01/2022 | ▲0.97 | ▲0.21 | 470.49 | 470.49 | 466.40 | 67,128 | 471,521,090 | 7,092,820 | |
| 05/01/2022 | ▲0.32 | ▲0.07 | 465.12 | 471.58 | 465.12 | 46,795 | 408,098,430 | 7,078,007 | |
| 04/01/2022 | ▼0.46 | ▼0.10 | 466.25 | 467.44 | 464.48 | 115,713 | 669,370,720 | 7,073,199 | |
| 03/01/2022 | ▼6.57 | ▼1.39 | 466.53 | 469.96 | 462.76 | 95,514 | 934,901,750 | 7,080,123 | |
| 31/12/2021 | ▼6.15 | ▼1.28 | 479.48 | 483.52 | 470.99 | 90,290 | 823,448,230 | 7,179,804 | |
| 30/12/2021 | ▲11.97 | ▲2.56 | 478.42 | 485.60 | 471.57 | 32,648,434 | 70,454,941,610 | 7,273,055 | |
| 29/12/2021 | ▲3.73 | ▲0.80 | 463.28 | 468.22 | 463.28 | 63,040 | 477,679,920 | 7,091,575 | |
| 28/12/2021 | ▲1.47 | ▲0.32 | 462.23 | 464.45 | 462.23 | 70,801 | 481,212,080 | 7,035,027 | |
| 27/12/2021 | ▼0.53 | ▼0.11 | 463.05 | 463.39 | 461.24 | 27,470 | 220,804,230 | 7,012,622 | |
| 24/12/2021 | ▲0.51 | ▲0.11 | 462.29 | 464.20 | 462.12 | 50,648 | 552,987,970 | 7,020,790 | |
| 23/12/2021 | ▲1.33 | ▲0.31 | 460.97 | 462.75 | 460.15 | 26,897 | 197,221,050 | 7,012,961 | |
| 21/12/2021 | ▼0.37 | ▼0.08 | 460.29 | 462.62 | 460.29 | 88,268 | 308,150,170 | 6,992,803 | |
| 20/12/2021 | ▼1.07 | ▼0.23 | 461.18 | 462.34 | 460.05 | 35,817 | 278,073,250 | 6,998,409 | |
| 17/12/2021 | ▲0.04 | ▲0.01 | 461.95 | 463.44 | 460.75 | 13,842 | 135,250,150 | 7,014,722 | |
| 16/12/2021 | ▲3.55 | ▲0.77 | 458.96 | 463.40 | 458.23 | 16,250 | 143,055,980 | 7,014,031 | |
| 15/12/2021 | ▼0.98 | ▼0.21 | 458.75 | 463.57 | 458.20 | 44,027 | 419,969,600 | 6,960,175 | |
| 14/12/2021 | ▼0.35 | ▼0.08 | 461.15 | 461.15 | 458.61 | 31,656 | 311,499,250 | 6,975,057 | |
| 13/12/2021 | ▼7.01 | ▼1.50 | 467.30 | 467.30 | 455.59 | 45,553 | 469,760,030 | 6,980,397 | |
| 10/12/2021 | ▲2.39 | ▲0.51 | 467.48 | 469.17 | 465.56 | 38,421 | 287,815,750 | 7,086,757 | |
| 09/12/2021 | ▲3.57 | ▲0.77 | 460.61 | 472.90 | 460.04 | 37,881 | 378,601,100 | 7,050,437 | |
| 08/12/2021 | ▼2.26 | ▼0.49 | 461.62 | 462.20 | 455.82 | 61,925 | 581,658,090 | 6,996,252 | |
| 07/12/2021 | ▼10.33 | ▼2.18 | 472.49 | 474.12 | 463.55 | 105,151 | 1,001,477,390 | 7,030,637 | |
| 06/12/2021 | ▼6.24 | ▼1.30 | 480.12 | 481.47 | 470.12 | 68,154 | 694,860,380 | 7,187,185 | |
| 03/12/2021 | ▲0.98 | ▲0.20 | 480.38 | 481.87 | 478.44 | 26,413 | 208,513,320 | 7,281,864 | |
| 02/12/2021 | ▼0.85 | ▼0.18 | 479.99 | 481.23 | 478.62 | 39,384 | 340,385,040 | 7,266,977 | |
| 01/12/2021 | ▼0.89 | ▼0.19 | 480.66 | 481.55 | 479.89 | 26,490 | 243,176,920 | 7,279,882 | |
| 30/11/2021 | ▼2.50 | ▼0.52 | 482.70 | 482.74 | 480.42 | 69,115 | 713,355,530 | 7,293,459 | |
| 29/11/2021 | ▼1.01 | ▼0.21 | 484.14 | 484.94 | 483.20 | 26,691 | 272,931,430 | 7,331,264 | |
| 26/11/2021 | ▲0.31 | ▲0.06 | 484.03 | 484.96 | 483.61 | 34,597 | 304,704,160 | 7,346,619 | |
| 25/11/2021 | ▼1.19 | ▼0.25 | 484.00 | 486.09 | 483.43 | 12,799 | 108,319,220 | 7,341,914 | |
| 24/11/2021 | ▲0.50 | ▲0.15 | 483.29 | 486.36 | 482.72 | 57,207 | 538,976,390 | 7,360,068 | |
| 22/11/2021 | ▼0.83 | ▼0.17 | 484.98 | 485.78 | 482.38 | 58,345 | 471,877,180 | 7,352,481 | |
| 17/11/2021 | ▲0.51 | ▲0.11 | 485.65 | 486.93 | 484.72 | 40,625 | 464,549,150 | 7,365,057 | |
| 16/11/2021 | ▲0.55 | ▲0.11 | 484.09 | 485.28 | 483.16 | 28,018 | 263,258,570 | 7,357,205 | |
| 15/11/2021 | ▼0.47 | ▼0.10 | 485.01 | 485.29 | 482.97 | 49,144 | 454,319,870 | 7,348,975 | |
| 12/11/2021 | ▲0.40 | ▲0.08 | 484.07 | 486.63 | 483.29 | 26,436 | 200,307,090 | 7,356,069 | |
| 10/11/2021 | ▼2.43 | ▼0.50 | 486.12 | 486.70 | 483.91 | 49,956 | 435,852,710 | 7,349,918 | |
| 08/11/2021 | ▼2.58 | ▼0.53 | 489.38 | 490.33 | 486.97 | 44,006 | 446,690,310 | 7,386,804 | |
| 05/11/2021 | ▲0.78 | ▲0.16 | 489.41 | 490.15 | 488.74 | 26,239 | 221,149,650 | 7,425,968 | |
| 04/11/2021 | ▼0.03 | ▼0.01 | 489.66 | 489.66 | 487.32 | 32,963 | 335,136,450 | 7,414,180 | |
| 03/11/2021 | ▲1.16 | ▲0.24 | 491.16 | 491.16 | 487.66 | 36,944 | 317,597,190 | 7,414,542 | |
| 02/11/2021 | ▼0.43 | ▼0.09 | 489.39 | 491.91 | 487.29 | 52,029 | 444,963,710 | 7,396,973 | |
| 01/11/2021 | ▼4.12 | ▼0.84 | 492.26 | 492.26 | 488.14 | 47,468 | 452,143,880 | 7,403,599 | |
| 28/10/2021 | ▲1.15 | ▲0.23 | 491.11 | 492.26 | 490.34 | 34,938 | 304,548,960 | 7,466,051 | |
| 27/10/2021 | ▼0.54 | ▼0.11 | 491.33 | 492.10 | 490.23 | 35,671 | 341,835,110 | 7,448,525 | |
| 26/10/2021 | ▼0.52 | ▼0.11 | 492.73 | 492.73 | 491.04 | 39,515 | 381,874,080 | 7,456,734 | |
| 25/10/2021 | ▼1.05 | ▼0.21 | 493.65 | 493.65 | 491.02 | 61,000 | 671,330,490 | 7,464,595 | |
| 22/10/2021 | ▲1.61 | ▲0.33 | 491.66 | 495.05 | 491.66 | 21,750 | 223,549,640 | 7,480,581 | |
| 21/10/2021 | ▲0.30 | ▲0.06 | 490.74 | 493.00 | 490.35 | 39,833 | 431,028,240 | 7,456,133 | |
| 20/10/2021 | ▲0.39 | ▼0.08 | 490.78 | 493.36 | 489.35 | 30,700 | 258,571,710 | 7,451,623 | |
| 19/10/2021 | ▼2.65 | ▼0.54 | 493.46 | 493.46 | 490.30 | 43,362 | 465,886,960 | 7,445,705 | |
| 18/10/2021 | ▼2.20 | ▼0.44 | 494.52 | 494.57 | 490.59 | 44,405 | 462,478,630 | 7,485,943 | |
| 14/10/2021 | ▼0.12 | ▲0.02 | 497.02 | 497.49 | 493.12 | 20,030 | 207,378,880 | 7,519,299 | |
| 13/10/2021 | ▲3.34 | ▲0.68 | 490.32 | 495.89 | 488.34 | 94,340 | 978,689,610 | 7,521,045 | |
| 12/10/2021 | ▼4.16 | ▼0.84 | 494.69 | 495.45 | 486.04 | 51,361 | 521,281,420 | 7,470,388 | |
| 11/10/2021 | ▼6.04 | ▼1.20 | 502.17 | 504.97 | 496.04 | 63,303 | 588,750,490 | 7,533,465 | |
| 08/10/2021 | ▼1.71 | ▼0.34 | 505.60 | 510.60 | 500.82 | 82,853 | 907,027,510 | 7,625,042 | |
| 04/10/2021 | ▲7.27 | ▲1.46 | 505.76 | 512.84 | 500.38 | 116,162 | 1,313,205,680 | 7,650,982 | |
| 01/10/2021 | ▲7.08 | ▼0.44 | 491.87 | 505.60 | 491.75 | 129,799 | 1,365,849,690 | 7,540,844 | |
| 30/09/2021 | ▲3.88 | ▲0.80 | 489.30 | 497.30 | 487.23 | 43,590 | 390,801,180 | 7,433,474 | |
| 29/09/2021 | ▼0.57 | ▼0.12 | 486.34 | 487.95 | 481.73 | 120,894 | 1,265,926,090 | 7,374,589 | |
| 28/09/2021 | ▼4.27 | ▼0.87 | 490.54 | 490.59 | 485.47 | 82,429 | 788,901,000 | 7,383,213 | |
| 27/09/2021 | ▼5.00 | ▼1.01 | 494.93 | 495.49 | 490.86 | 83,946 | 820,435,160 | 7,447,991 | |
| 23/09/2021 | ▼0.75 | ▼0.15 | 496.82 | 497.70 | 495.77 | 23,126 | 236,959,370 | 7,523,782 | |
| 22/09/2021 | ▼1.37 | ▼0.27 | 497.57 | 498.71 | 496.25 | 71,193 | 619,079,070 | 7,535,121 | |
| 21/09/2021 | ▼0.25 | ▼0.05 | 499.01 | 499.10 | 497.43 | 33,194 | 343,241,310 | 7,555,878 | |
| 20/09/2021 | ▼1.20 | ▼0.24 | 501.02 | 501.02 | 497.75 | 34,369 | 325,838,730 | 7,559,780 | |
| 17/09/2021 | ▲1.45 | ▲0.29 | 497.61 | 503.44 | 497.52 | 43,530 | 413,293,840 | 7,577,944 | |
| 16/09/2021 | ▼1.48 | ▼0.30 | 499.67 | 499.98 | 497.23 | 47,764 | 460,814,070 | 7,555,895 | |
| 15/09/2021 | ▼3.46 | ▼0.69 | 502.56 | 502.56 | 497.65 | 55,626 | 567,731,980 | 7,578,443 | |
| 14/09/2021 | ▼1.60 | ▼0.32 | 503.57 | 504.71 | 501.34 | 60,367 | 593,506,220 | 7,630,842 | |
| 13/09/2021 | ▼2.72 | ▼0.54 | 507.68 | 507.68 | 503.58 | 41,713 | 380,265,810 | 7,655,100 | |
| 10/09/2021 | ▼0.22 | ▼0.04 | 507.67 | 507.81 | 506.02 | 35,206 | 386,625,520 | 7,696,432 | |
| 09/09/2021 | ▲0.01 | 0.00 | 507.14 | 509.39 | 506.66 | 29,707 | 271,546,740 | 7,699,721 | |
| 08/09/2021 | ▼0.94 | ▼0.18 | 508.59 | 510.11 | 507.54 | 51,926 | 617,404,810 | 7,699,593 | |
| 07/09/2021 | ▲0.91 | ▼0.80 | 507.69 | 509.07 | 506.44 | 36,025 | 357,365,560 | 7,713,864 | |
| 06/09/2021 | ▼4.67 | ▼0.91 | 512.58 | 515.55 | 506.32 | 83,011 | 882,760,550 | 7,700,078 | |
| 03/09/2021 | ▲6.10 | ▲1.20 | 507.97 | 512.56 | 507.97 | 57,039 | 626,432,850 | 7,770,795 | |
| 02/09/2021 | ▲3.36 | ▼0.67 | 502.85 | 517.55 | 502.28 | 72,663 | 811,112,520 | 7,678,347 | |
| 01/09/2021 | ▼5.57 | ▼1.10 | 508.30 | 508.50 | 495.02 | 146,864 | 1,523,327,010 | 7,627,419 | |
| 31/08/2021 | ▼3.82 | ▼0.75 | 510.93 | 511.73 | 507.18 | 76,706 | 702,457,970 | 7,711,854 | |
| 30/08/2021 | ▼5.81 | ▼1.12 | 518.32 | 518.76 | 511.02 | 152,229 | 1,284,273,760 | 7,769,729 | |
| 27/08/2021 | ▼1.43 | ▼0.28 | 518.96 | 521.53 | 517.06 | 84,402 | 871,818,880 | 7,857,919 | |
| 26/08/2021 | ▼1.97 | ▼0.38 | 521.45 | 522.02 | 519.37 | 45,417 | 459,476,540 | 7,879,678 | |
| 25/08/2021 | ▲0.31 | ▲0.06 | 521.42 | 522.58 | 520.77 | 50,386 | 541,405,340 | 7,909,434 | |
| 24/08/2021 | ▼3.12 | ▼0.60 | 525.05 | 525.05 | 520.87 | 72,418 | 792,336,900 | 7,904,850 | |
| 23/08/2021 | ▼1.05 | ▼0.20 | 526.09 | 526.70 | 523.76 | 64,560 | 597,752,990 | 7,952,120 | |
| 20/08/2021 | ▲0.28 | ▲0.05 | 525.25 | 526.29 | 524.22 | 89,284 | 657,726,780 | 7,968,022 | |
| 19/08/2021 | ▲1.54 | ▼29.00 | 523.07 | 532.71 | 523.07 | 60,962 | 657,810,910 | 7,963,838 | |
| 18/08/2021 | ▼1.33 | ▼0.25 | 523.92 | 524.14 | 522.42 | 88,356 | 860,294,850 | 7,940,458 | |
| 17/08/2021 | ▼6.03 | ▼0.61 | 527.59 | 527.59 | 524.23 | 112,236 | 1,108,710,020 | 7,960,600 | |
| 13/08/2021 | ▼1.68 | ▼32.00 | 532.44 | 533.15 | 530.21 | 138,207 | 994,418,610 | 8,052,001 | |
| 12/08/2021 | ▲1.99 | ▲0.38 | 531.19 | 533.82 | 531.19 | 266,516 | 1,769,203,910 | 8,077,537 | |
| 11/08/2021 | ▼0.26 | ▼0.05 | 530.22 | 531.97 | 530.13 | 76,822 | 730,948,240 | 8,047,300 | |
| 10/08/2021 | ▼0.19 | ▼0.04 | 531.26 | 531.98 | 530.56 | 79,651 | 714,248,090 | 8,051,340 | |
| 09/08/2021 | ▼0.60 | ▼11.00 | 532.32 | 535.15 | 530.61 | 92,523 | 967,814,750 | 8,054,135 | |
| 06/08/2021 | ▲1.36 | ▲0.26 | 529.64 | 531.67 | 528.51 | 96,463 | 980,922,400 | 8,063,256 | |
| 05/08/2021 | ▼2.97 | ▼0.56 | 532.25 | 532.25 | 528.21 | 97,161 | 980,332,760 | 8,042,665 | |
| 04/08/2021 | ▼3.01 | ▼0.56 | 534.69 | 535.26 | 531.49 | 113,936 | 1,105,231,360 | 8,087,691 | |
| 03/08/2021 | ▼1.58 | ▼0.29 | 538.30 | 538.60 | 534.55 | 108,317 | 1,057,580,170 | 8,133,350 | |
| 02/08/2021 | ▼2.89 | ▼0.53 | 541.63 | 541.63 | 537.84 | 67,151 | 640,123,520 | 8,157,288 | |
| 30/07/2021 | ▼0.80 | ▼0.15 | 540.28 | 541.42 | 539.16 | 99,777 | 814,622,030 | 8,201,138 | |
| 29/07/2021 | ▲0.58 | ▲0.11 | 540.20 | 543.96 | 539.18 | 68,777 | 692,872,770 | 8,213,314 | |
| 28/07/2021 | ▼1.05 | ▼0.19 | 541.02 | 541.59 | 539.07 | 84,580 | 999,227,430 | 8,204,534 | |
| 27/07/2021 | ▼2.54 | ▼0.47 | 544.55 | 544.75 | 541.51 | 58,993 | 607,472,690 | 8,220,349 | |
| 26/07/2021 | ▼0.67 | ▼0.12 | 545.55 | 546.20 | 543.60 | 71,806 | 649,110,590 | 8,258,967 | |
| 23/07/2021 | ▲0.07 | ▲0.01 | 544.79 | 546.41 | 543.92 | 106,771 | 1,183,454,860 | 8,269,130 | |
| 22/07/2021 | ▲3.10 | ▲0.57 | 542.04 | 545.56 | 541.77 | 115,017 | 975,373,640 | 8,268,042 | |
| 21/07/2021 | ▲0.98 | ▲0.18 | 540.35 | 542.50 | 539.78 | 78,652 | 898,681,290 | 8,221,021 | |
| 20/07/2021 | ▼2.09 | ▼0.38 | 541.95 | 542.52 | 540.38 | 106,479 | 761,180,020 | 8,206,157 | |
| 19/07/2021 | ▼1.31 | ▼0.24 | 542.98 | 543.82 | 540.09 | 81,779 | 697,577,530 | 8,237,885 | |
| 16/07/2021 | ▼0.78 | ▼0.14 | 543.87 | 545.53 | 542.37 | 119,407 | 1,002,522,600 | 8,257,668 | |
| 15/07/2021 | ▼2.22 | ▼0.41 | 547.04 | 548.06 | 542.98 | 97,294 | 1,154,056,230 | 8,269,615 | |
| 14/07/2021 | ▼3.11 | ▼0.56 | 551.72 | 553.58 | 544.92 | 165,778 | 1,857,856,880 | 8,303,274 | |
| 13/07/2021 | ▲3.26 | ▲0.60 | 548.11 | 555.29 | 548.11 | 177,594 | 1,954,105,270 | 8,350,460 | |
| 12/07/2021 | ▲9.00 | ▲1.67 | 541.03 | 551.81 | 541.03 | 321,142 | 3,861,104,420 | 8,300,923 | |
| 09/07/2021 | ▲4.67 | ▲0.88 | 532.28 | 538.31 | 531.76 | 191,425 | 2,153,444,920 | 8,164,422 | |
| 08/07/2021 | ▲0.06 | ▲0.01 | 536.49 | 537.20 | 532.16 | 101,599 | 1,085,138,840 | 8,093,596 | |
| 07/07/2021 | ▲6.80 | ▲1.29 | 525.65 | 541.94 | 525.65 | 242,859 | 2,847,729,460 | 8,092,721 | |
| 06/07/2021 | ▼5.69 | ▼1.07 | 532.57 | 532.62 | 526.73 | 172,665 | 1,958,245,620 | 7,989,543 | |
| 05/07/2021 | ▼14.58 | ▼2.67 | 544.86 | 544.86 | 527.30 | 308,243 | 3,238,050,890 | 8,075,884 | |
| 02/07/2021 | ▼5.29 | ▼0.96 | 548.00 | 549.91 | 546.04 | 195,389 | 2,081,700,240 | 8,296,985 | |
| 01/07/2021 | ▼1.87 | ▼0.34 | 553.90 | 554.36 | 551.69 | 107,145 | 1,276,756,370 | 8,377,265 | |
| 30/06/2021 | ▼3.05 | ▼0.55 | 554.27 | 556.23 | 553.08 | 102,880 | 1,137,298,840 | 8,405,558 | |
| 29/06/2021 | ▼2.17 | ▼0.39 | 555.85 | 558.53 | 552.48 | 205,238 | 1,998,504,410 | 8,451,834 | |
| 28/06/2021 | ▼2.14 | ▼0.38 | 560.64 | 561.90 | 550.10 | 336,269 | 4,040,013,000 | 8,484,735 | |
| 25/06/2021 | ▲4.62 | ▲0.83 | 558.53 | 561.75 | 555.53 | 225,772 | 2,492,625,490 | 8,517,243 | |
| 24/06/2021 | ▼4.58 | ▼0.82 | 561.49 | 561.59 | 556.04 | 209,068 | 2,406,285,800 | 8,447,087 | |
| 23/06/2021 | ▼2.06 | ▼0.37 | 565.39 | 566.19 | 560.95 | 345,156 | 2,492,315,690 | 8,516,687 | |
| 22/06/2021 | ▼1.72 | ▼0.30 | 566.43 | 568.68 | 561.92 | 502,408 | 4,590,531,200 | 8,547,799 | |
| 21/06/2021 | ▲19.20 | ▲3.52 | 512.61 | 576.16 | 512.61 | 1,067,003 | 12,700,395,490 | 8,573,923 | |
| 17/06/2021 | ▼51.17 | ▼8.57 | 555.58 | 555.69 | 544.73 | 422,940 | 2,879,774,780 | 8,282,675 | |
| 16/06/2021 | ▼49.31 | ▼7.63 | 599.75 | 599.77 | 595.75 | 317,516 | 3,424,669,040 | 9,058,767 | |
| 15/06/2021 | ▼0.51 | ▼0.08 | 646.11 | 648.46 | 645.54 | 75,589 | 660,594,920 | 9,806,753 | |
| 14/06/2021 | ▼1.20 | ▼0.19 | 648.18 | 648.84 | 647.02 | 81,567 | 473,837,650 | 9,814,415 | |
| 11/06/2021 | ▲0.68 | ▲0.10 | 649.66 | 651.03 | 647.68 | 113,063 | 655,200,560 | 9,832,614 | |
| 10/06/2021 | ▼3.03 | ▼0.47 | 647.39 | 650.53 | 646.63 | 44,117 | 513,593,260 | 9,822,304 | |
| 09/06/2021 | ▼4.15 | ▼0.63 | 654.95 | 655.36 | 648.94 | 99,373 | 762,999,110 | 9,868,356 | |
| 08/06/2021 | ▲0.53 | ▲0.08 | 653.84 | 654.92 | 653.14 | 45,193 | 349,177,510 | 9,931,200 | |
| 07/06/2021 | ▼0.36 | ▼0.06 | 655.20 | 656.39 | 653.15 | 70,955 | 474,738,640 | 9,923,246 | |
| 04/06/2021 | ▲1.03 | ▲0.16 | 654.79 | 655.29 | 653.76 | 31,414 | 310,519,130 | 9,928,647 | |
| 03/06/2021 | ▼1.13 | ▼0.17 | 654.11 | 655.22 | 652.29 | 36,509 | 357,308,430 | 9,913,043 | |
| 02/06/2021 | ▼2.13 | ▼0.33 | 656.91 | 658.40 | 653.67 | 26,059 | 219,608,670 | 9,930,213 | |
| 01/06/2021 | ▲1.30 | ▲0.20 | 656.34 | 659.71 | 655.38 | 108,985 | 740,537,800 | 9,962,472 | |
| 31/05/2021 | ▲4.09 | ▲0.62 | 653.69 | 656.06 | 651.06 | 56,254 | 476,935,510 | 9,942,758 | |
| 28/05/2021 | ▲1.28 | ▲0.20 | 649.85 | 651.62 | 649.85 | 124,567 | 502,742,620 | 9,880,725 | |
| 27/05/2021 | ▲0.63 | ▲0.10 | 651.89 | 652.74 | 649.08 | 92,561 | 348,978,440 | 9,861,306 | |
| 26/05/2021 | ▼0.70 | ▼0.11 | 652.63 | 652.63 | 649.29 | 42,469 | 256,835,790 | 9,851,737 | |
| 25/05/2021 | ▲0.13 | ▲0.02 | 648.49 | 653.45 | 648.49 | 135,912 | 620,019,840 | 9,862,354 | |
| 24/05/2021 | ▼4.88 | ▼0.75 | 651.23 | 652.75 | 650.13 | 229,456 | 932,994,850 | 9,860,393 | |
| 21/05/2021 | ▲0.38 | ▲0.06 | 655.94 | 657.35 | 653.45 | 122,030 | 574,894,410 | 9,934,437 | |
| 20/05/2021 | ▲1.83 | ▲0.28 | 653.71 | 655.57 | 652.92 | 94,595 | 407,781,730 | 9,928,723 | |
| 19/05/2021 | ▲0.10 | ▲0.02 | 653.20 | 653.84 | 651.72 | 82,388 | 466,225,260 | 9,900,944 | |
| 18/05/2021 | ▼3.07 | ▼0.47 | 655.48 | 655.48 | 652.14 | 130,834 | 696,743,420 | 9,899,372 | |
| 17/05/2021 | ▼0.45 | ▼0.07 | 656.34 | 657.67 | 653.91 | 96,943 | 579,455,890 | 9,945,974 | |
| 13/05/2021 | ▼1.52 | ▼0.23 | 658.42 | 660.42 | 654.38 | 121,793 | 744,416,700 | 9,952,746 | |
| 12/05/2021 | ▲3.07 | ▲0.47 | 654.88 | 660.52 | 654.57 | 257,036 | 1,680,630,210 | 9,975,774 | |
| 11/05/2021 | ▼2.92 | ▼0.45 | 655.88 | 661.20 | 654.67 | 327,042 | 1,482,475,060 | 9,929,254 | |
| 10/05/2021 | ▲657.59 | ▲100.00 | 655.67 | 657.59 | 649.38 | 207,244 | 1,156,052,910 | 9,973,535 |
| Name | Closing Price | %Change | Change |
|---|---|---|---|
| GTI | 4,100 | ▼3.69 | 0 |
| PPAP | 15,980 | ▲1.05 | ▲120 |
| PWSA | 7,800 | ▲0.28 | ▲80 |
| PPSP | 2,470 | ▲0.47 | 0 |
| PAS | 13,960 | 0.00 | 0 |
| ABC | 11,280 | ▲0.16 | ▼20 |
| PEPC | 3,230 | ▲0.32 | ▲20 |
| DBD | 2,590 | 0.00 | 0 |
| JSL | 4,880 | 0.00 | ▼20 |
Previous
Next
