ទិន្នន័យទីផ្សារ

សន្ទស្សន៍ ផ.ម.ក.

DateClosing IndexChange%ChangeOpeningHighLowTrading Volume (shr)Trading Value (KHR)Market Cap.(Mil.KHR)
22/07/2021545.14▲3.10▲0.57542.04545.56541.77115,017975,373,6408,268,042
21/07/2021542.04▲0.98▲0.18540.35542.50539.7878,652898,681,2908,221,021
20/07/2021 541.06 ▼2.09 ▼0.38541.95542.52540.38106,479761,180,0208,206,157
19/07/2021 543.15 ▼1.31 ▼0.24542.98543.82540.0981,779697,577,5308,237,885
16/07/2021544.46 ▼0.78 ▼0.14543.87545.53542.37119,4071,002,522,6008,257,668
15/07/2021 545.24 ▼2.22 ▼0.41547.04548.06542.9897,2941,154,056,2308,269,615
14/07/2021547.46 ▼3.11 ▼0.56551.72553.58544.92165,7781,857,856,8808,303,274
13/07/2021550.57▲3.26▲0.60548.11555.29548.11177,5941,954,105,2708,350,460
12/07/2021547.31▲9.00▲1.67541.03551.81541.03321,1423,861,104,4208,300,923
09/07/2021538.31▲4.67▲0.88532.28538.31531.76191,4252,153,444,9208,164,422
08/07/2021533.64▲0.06▲0.01536.49537.20532.16101,5991,085,138,8408,093,596
07/07/2021533.58▲6.80▲1.29525.65541.94525.65242,8592,847,729,4608,092,721
06/07/2021526.78 ▼5.69 ▼1.07532.57532.62526.73172,6651,958,245,6207,989,543
05/07/2021532.47 ▼14.58 ▼2.67544.86544.86527.30308,2433,238,050,8908,075,884
02/07/2021547.05 ▼5.29 ▼0.96548.00549.91546.04195,3892,081,700,2408,296,985
01/07/2021552.34 ▼1.87 ▼0.34553.90554.36551.69107,1451,276,756,3708,377,265
30/06/2021554.21 ▼3.05 ▼0.55554.27556.23553.08102,8801,137,298,8408,405,558
29/06/2021557.26 ▼2.17 ▼0.39555.85558.53552.48205,2381,998,504,4108,451,834
28/06/2021559.43 ▼2.14 ▼0.38560.64561.90550.10336,2694,040,013,0008,484,735
25/06/2021561.57▲4.62▲0.83558.53561.75555.53225,7722,492,625,4908,517,243
24/06/2021556.95 ▼4.58 ▼0.82561.49561.59556.04209,0682,406,285,8008,447,087
23/06/2021561.53 ▼2.06 ▼0.37565.39566.19560.95345,1562,492,315,6908,516,687
22/06/2021563.59 ▼1.72 ▼0.30566.43568.68561.92502,4084,590,531,2008,547,799
21/06/2021565.31▲19.20▲3.52512.61576.16512.611,067,00312,700,395,4908,573,923
17/06/2021546.11 ▼51.17 ▼8.57555.58555.69544.73422,9402,879,774,7808,282,675
16/06/2021597.28 ▼49.31 ▼7.63599.75599.77595.75317,5163,424,669,0409,058,767
15/06/2021646.59 ▼0.51 ▼0.08646.11648.46645.5475,589660,594,9209,806,753
14/06/2021647.10 ▼1.20 ▼0.19648.18648.84647.0281,567473,837,6509,814,415
11/06/2021648.30▲0.68▲0.10649.66651.03647.68113,063655,200,5609,832,614
10/06/2021647.62 ▼3.03 ▼0.47647.39650.53646.6344,117513,593,2609,822,304
09/06/2021650.65 ▼4.15 ▼0.63654.95655.36648.9499,373762,999,1109,868,356
08/06/2021654.80▲0.53▲0.08653.84654.92653.1445,193349,177,5109,931,200
07/06/2021654.27 ▼0.36 ▼0.06655.20656.39653.1570,955474,738,6409,923,246
04/06/2021654.63▲1.03▲0.16654.79655.29653.7631,414310,519,1309,928,647
03/06/2021653.60 ▼1.13 ▼0.17654.11655.22652.2936,509357,308,4309,913,043
02/06/2021654.73 ▼2.13 ▼0.33656.91658.40653.6726,059219,608,6709,930,213
01/06/2021656.86▲1.30▲0.20656.34659.71655.38108,985740,537,8009,962,472
31/05/2021655.56▲4.09▲0.62653.69656.06651.0656,254476,935,5109,942,758
28/05/2021651.47▲1.28▲0.20649.85651.62649.85124,567502,742,6209,880,725
27/05/2021650.19▲0.63▲0.10651.89652.74649.0892,561348,978,4409,861,306
26/05/2021649.56 ▼0.70 ▼0.11652.63652.63649.2942,469256,835,7909,851,737
25/05/2021650.26▲0.13▲0.02648.49653.45648.49135,912620,019,8409,862,354
24/05/2021650.13 ▼4.88 ▼0.75651.23652.75650.13229,456932,994,8509,860,393
21/05/2021655.01▲0.38▲0.06655.94657.35653.45122,030574,894,4109,934,437
20/05/2021654.63▲1.83▲0.28653.71655.57652.9294,595407,781,7309,928,723
19/05/2021652.80▲0.10▲0.02653.20653.84651.7282,388466,225,2609,900,944
18/05/2021652.70 ▼3.07 ▼0.47655.48655.48652.14130,834696,743,4209,899,372
17/05/2021655.77 ▼0.45 ▼0.07656.34657.67653.9196,943579,455,8909,945,974
13/05/2021656.22 ▼1.52 ▼0.23658.42660.42654.38121,793744,416,7009,952,746
12/05/2021657.74▲3.07▲0.47654.88660.52654.57257,0361,680,630,2109,975,774
11/05/2021654.67 ▼2.92 ▼0.45655.88661.20654.67327,0421,482,475,0609,929,254
10/05/2021657.59▲657.59▲100.00655.67657.59649.38207,2441,156,052,9109,973,535