Slide
sbi royal banner
Banner SBI 2
Banner SBI 3
OUTSTANDING PERFORMANCE IN TRADING VOLUME OF MARKET SHARE3-01-01-01
previous arrow
next arrow
DateClosing IndexChange%ChangeOpeningHighLowTrading Volume (shr)Trading Value (KHR)Market Cap.(Mil.KHR)
24/01/2022 ▼1.85 ▼0.39469.22471.15467.9634,791301,276,4907,097,524
21/01/2022▲0.15▲0.03468.52470.46468.2581,318605,952,9807,125,457
20/01/2022 ▼0.79 ▼0.17470.45470.45467.8457,389410,937,4007,123,310
19/01/2022▲0.44▲0.09472.14472.35469.8148,840430,133,9107,135,248
18/01/2022▲2.44▲0.52469.38470.12467.7863,011522,243,7207,128,478
17/01/2022 ▼0.71 ▼0.15467.87468.44465.1837,212336,853,8307,091,539
14/01/2022 ▲0.98▲0.21467.21468.28466.59116,321512,327,7807,102,386
13/01/2022▲0.22▲0.05468.22468.22466.1146,570470,483,4907,087,511
12/01/2022▲0.04▲0.01466.47468.26465.9951,014402,735,9607,084,039
11/01/2022 ▼0.44 ▼0.09468.84468.84466.4546,721450,801,8407,083,517
10/01/2022 ▼0.17 ▼0.04468.23471.65467.2442,319423,980,1907,090,119
06/01/2022▲0.97▲0.21470.49470.49466.4067,128471,521,0907,092,820
05/01/2022▲0.32▲0.07465.12471.58465.1246,795408,098,4307,078,007
04/01/2022 ▼0.46 ▼0.10466.25467.44464.48115,713669,370,7207,073,199
03/01/2022 ▼6.57 ▼1.39466.53469.96462.7695,514934,901,7507,080,123
31/12/2021 ▼6.15 ▼1.28479.48483.52470.9990,290823,448,2307,179,804
30/12/2021▲11.97▲2.56478.42485.60471.5732,648,43470,454,941,6107,273,055
29/12/2021▲3.73▲0.80463.28468.22463.2863,040477,679,9207,091,575
28/12/2021▲1.47▲0.32462.23464.45462.2370,801481,212,0807,035,027
27/12/2021 ▼0.53 ▼0.11463.05463.39461.2427,470220,804,2307,012,622
24/12/2021▲0.51▲0.11462.29464.20462.1250,648552,987,9707,020,790
23/12/2021▲1.33▲0.31460.97462.75460.1526,897197,221,0507,012,961
21/12/2021 ▼0.37 ▼0.08460.29462.62460.2988,268308,150,1706,992,803
20/12/2021 ▼1.07 ▼0.23461.18462.34460.0535,817278,073,2506,998,409
17/12/2021▲0.04▲0.01461.95463.44460.7513,842135,250,1507,014,722
16/12/2021▲3.55▲0.77458.96463.40458.2316,250143,055,9807,014,031
15/12/2021 ▼0.98 ▼0.21458.75463.57458.2044,027419,969,6006,960,175
14/12/2021 ▼0.35 ▼0.08461.15461.15458.6131,656311,499,2506,975,057
13/12/2021 ▼7.01 ▼1.50467.30467.30455.5945,553469,760,0306,980,397
10/12/2021▲2.39▲0.51467.48469.17465.5638,421287,815,7507,086,757
09/12/2021▲3.57▲0.77460.61472.90460.0437,881378,601,1007,050,437
08/12/2021 ▼2.26 ▼0.49461.62462.20455.8261,925581,658,0906,996,252
07/12/2021 ▼10.33 ▼2.18472.49474.12463.55105,1511,001,477,3907,030,637
06/12/2021 ▼6.24 ▼1.30480.12481.47470.1268,154694,860,3807,187,185
03/12/2021▲0.98▲0.20480.38481.87478.4426,413208,513,3207,281,864
02/12/2021 ▼0.85 ▼0.18479.99481.23478.6239,384340,385,0407,266,977
01/12/2021 ▼0.89 ▼0.19480.66481.55479.8926,490243,176,9207,279,882
30/11/2021 ▼2.50 ▼0.52482.70482.74480.4269,115713,355,5307,293,459
29/11/2021 ▼1.01 ▼0.21484.14484.94483.2026,691272,931,4307,331,264
26/11/2021▲0.31▲0.06484.03484.96483.6134,597304,704,1607,346,619
25/11/2021 ▼1.19 ▼0.25484.00486.09483.4312,799108,319,2207,341,914
24/11/2021▲0.50▲0.15483.29486.36482.7257,207538,976,3907,360,068
22/11/2021 ▼0.83 ▼0.17484.98485.78482.3858,345471,877,1807,352,481
17/11/2021▲0.51▲0.11485.65486.93484.7240,625464,549,1507,365,057
16/11/2021▲0.55▲0.11484.09485.28483.1628,018263,258,5707,357,205
15/11/2021 ▼0.47 ▼0.10485.01485.29482.9749,144454,319,8707,348,975
12/11/2021▲0.40▲0.08484.07486.63483.2926,436200,307,0907,356,069
10/11/2021 ▼2.43 ▼0.50486.12486.70483.9149,956435,852,7107,349,918
08/11/2021 ▼2.58 ▼0.53489.38490.33486.9744,006446,690,3107,386,804
05/11/2021▲0.78▲0.16489.41490.15488.7426,239221,149,6507,425,968
04/11/2021 ▼0.03 ▼0.01489.66489.66487.3232,963335,136,4507,414,180
03/11/2021▲1.16▲0.24491.16491.16487.6636,944317,597,1907,414,542
02/11/2021 ▼0.43 ▼0.09489.39491.91487.2952,029444,963,7107,396,973
01/11/2021 ▼4.12 ▼0.84492.26492.26488.1447,468452,143,8807,403,599
28/10/2021▲1.15▲0.23491.11492.26490.3434,938304,548,9607,466,051
27/10/2021 ▼0.54 ▼0.11491.33492.10490.2335,671341,835,1107,448,525
26/10/2021 ▼0.52 ▼0.11492.73492.73491.0439,515381,874,0807,456,734
25/10/2021 ▼1.05 ▼0.21493.65493.65491.0261,000671,330,4907,464,595
22/10/2021▲1.61▲0.33491.66495.05491.6621,750223,549,6407,480,581
21/10/2021▲0.30▲0.06490.74493.00490.3539,833431,028,2407,456,133
20/10/2021▲0.39 ▼0.08490.78493.36489.3530,700258,571,7107,451,623
19/10/2021 ▼2.65 ▼0.54493.46493.46490.3043,362465,886,9607,445,705
18/10/2021 ▼2.20 ▼0.44494.52494.57490.5944,405462,478,6307,485,943
14/10/2021 ▼0.12▲0.02497.02497.49493.1220,030207,378,8807,519,299
13/10/2021▲3.34▲0.68490.32495.89488.3494,340978,689,6107,521,045
12/10/2021 ▼4.16 ▼0.84494.69495.45486.0451,361521,281,4207,470,388
11/10/2021 ▼6.04 ▼1.20502.17504.97496.0463,303588,750,4907,533,465
08/10/2021 ▼1.71 ▼0.34505.60510.60500.8282,853907,027,5107,625,042
04/10/2021▲7.27▲1.46505.76512.84500.38116,1621,313,205,6807,650,982
01/10/2021▲7.08 ▼0.44491.87505.60491.75129,7991,365,849,6907,540,844
30/09/2021▲3.88▲0.80489.30497.30487.2343,590390,801,1807,433,474
29/09/2021 ▼0.57 ▼0.12486.34487.95481.73120,8941,265,926,0907,374,589
28/09/2021 ▼4.27 ▼0.87490.54490.59485.4782,429788,901,0007,383,213
27/09/2021 ▼5.00 ▼1.01494.93495.49490.8683,946820,435,1607,447,991
23/09/2021 ▼0.75 ▼0.15496.82497.70495.7723,126236,959,3707,523,782
22/09/2021 ▼1.37 ▼0.27497.57498.71496.2571,193619,079,0707,535,121
21/09/2021 ▼0.25 ▼0.05499.01499.10497.4333,194343,241,3107,555,878
20/09/2021 ▼1.20 ▼0.24501.02501.02497.7534,369325,838,7307,559,780
17/09/2021 ▲1.45▲0.29497.61503.44497.5243,530413,293,8407,577,944
16/09/2021 ▼1.48 ▼0.30499.67499.98497.2347,764460,814,0707,555,895
15/09/2021 ▼3.46 ▼0.69502.56502.56497.6555,626567,731,9807,578,443
14/09/2021 ▼1.60 ▼0.32503.57504.71501.3460,367593,506,2207,630,842
13/09/2021 ▼2.72 ▼0.54507.68507.68503.5841,713380,265,8107,655,100
10/09/2021 ▼0.22 ▼0.04507.67507.81506.0235,206386,625,5207,696,432
09/09/2021▲0.010.00507.14509.39506.6629,707271,546,7407,699,721
08/09/2021 ▼0.94 ▼0.18508.59510.11507.5451,926617,404,8107,699,593
07/09/2021▲0.91 ▼0.80507.69509.07506.4436,025357,365,5607,713,864
06/09/2021 ▼4.67 ▼0.91512.58515.55506.3283,011882,760,5507,700,078
03/09/2021▲6.10▲1.20507.97512.56507.9757,039626,432,8507,770,795
02/09/2021▲3.36 ▼0.67502.85517.55502.2872,663811,112,5207,678,347
01/09/2021 ▼5.57 ▼1.10508.30508.50495.02146,8641,523,327,0107,627,419
31/08/2021 ▼3.82 ▼0.75510.93511.73507.1876,706702,457,9707,711,854
30/08/2021 ▼5.81 ▼1.12518.32518.76511.02152,2291,284,273,7607,769,729
27/08/2021 ▼1.43 ▼0.28518.96521.53517.0684,402871,818,8807,857,919
26/08/2021 ▼1.97 ▼0.38521.45522.02519.3745,417459,476,5407,879,678
25/08/2021▲0.31▲0.06521.42522.58520.7750,386541,405,3407,909,434
24/08/2021 ▼3.12 ▼0.60525.05525.05520.8772,418792,336,9007,904,850
23/08/2021 ▼1.05 ▼0.20526.09526.70523.7664,560597,752,9907,952,120
20/08/2021▲0.28▲0.05525.25526.29524.2289,284657,726,7807,968,022
19/08/2021▲1.54 ▼29.00523.07532.71523.0760,962657,810,9107,963,838
18/08/2021 ▼1.33 ▼0.25523.92524.14522.4288,356860,294,8507,940,458
17/08/2021 ▼6.03 ▼0.61527.59527.59524.23112,2361,108,710,0207,960,600
13/08/2021 ▼1.68 ▼32.00532.44533.15530.21138,207994,418,6108,052,001
12/08/2021▲1.99▲0.38531.19533.82531.19266,5161,769,203,9108,077,537
11/08/2021 ▼0.26 ▼0.05530.22531.97530.1376,822730,948,2408,047,300
10/08/2021 ▼0.19 ▼0.04531.26531.98530.5679,651714,248,0908,051,340
09/08/2021 ▼0.60 ▼11.00532.32535.15530.6192,523967,814,7508,054,135
06/08/2021▲1.36▲0.26529.64531.67528.5196,463980,922,4008,063,256
05/08/2021 ▼2.97 ▼0.56532.25532.25528.2197,161980,332,7608,042,665
04/08/2021 ▼3.01 ▼0.56534.69535.26531.49113,9361,105,231,3608,087,691
03/08/2021 ▼1.58 ▼0.29538.30538.60534.55108,3171,057,580,1708,133,350
02/08/2021 ▼2.89 ▼0.53541.63541.63537.8467,151640,123,5208,157,288
30/07/2021 ▼0.80 ▼0.15540.28541.42539.1699,777814,622,0308,201,138
29/07/2021▲0.58▲0.11540.20543.96539.1868,777692,872,7708,213,314
28/07/2021 ▼1.05 ▼0.19541.02541.59539.0784,580999,227,4308,204,534
27/07/2021 ▼2.54 ▼0.47544.55544.75541.5158,993607,472,6908,220,349
26/07/2021 ▼0.67 ▼0.12545.55546.20543.6071,806649,110,5908,258,967
23/07/2021▲0.07▲0.01544.79546.41543.92106,7711,183,454,8608,269,130
22/07/2021▲3.10▲0.57542.04545.56541.77115,017975,373,6408,268,042
21/07/2021▲0.98▲0.18540.35542.50539.7878,652898,681,2908,221,021
20/07/2021 ▼2.09 ▼0.38541.95542.52540.38106,479761,180,0208,206,157
19/07/2021 ▼1.31 ▼0.24542.98543.82540.0981,779697,577,5308,237,885
16/07/2021 ▼0.78 ▼0.14543.87545.53542.37119,4071,002,522,6008,257,668
15/07/2021 ▼2.22 ▼0.41547.04548.06542.9897,2941,154,056,2308,269,615
14/07/2021 ▼3.11 ▼0.56551.72553.58544.92165,7781,857,856,8808,303,274
13/07/2021▲3.26▲0.60548.11555.29548.11177,5941,954,105,2708,350,460
12/07/2021▲9.00▲1.67541.03551.81541.03321,1423,861,104,4208,300,923
09/07/2021▲4.67▲0.88532.28538.31531.76191,4252,153,444,9208,164,422
08/07/2021▲0.06▲0.01536.49537.20532.16101,5991,085,138,8408,093,596
07/07/2021▲6.80▲1.29525.65541.94525.65242,8592,847,729,4608,092,721
06/07/2021 ▼5.69 ▼1.07532.57532.62526.73172,6651,958,245,6207,989,543
05/07/2021 ▼14.58 ▼2.67544.86544.86527.30308,2433,238,050,8908,075,884
02/07/2021 ▼5.29 ▼0.96548.00549.91546.04195,3892,081,700,2408,296,985
01/07/2021 ▼1.87 ▼0.34553.90554.36551.69107,1451,276,756,3708,377,265
30/06/2021 ▼3.05 ▼0.55554.27556.23553.08102,8801,137,298,8408,405,558
29/06/2021 ▼2.17 ▼0.39555.85558.53552.48205,2381,998,504,4108,451,834
28/06/2021 ▼2.14 ▼0.38560.64561.90550.10336,2694,040,013,0008,484,735
25/06/2021▲4.62▲0.83558.53561.75555.53225,7722,492,625,4908,517,243
24/06/2021 ▼4.58 ▼0.82561.49561.59556.04209,0682,406,285,8008,447,087
23/06/2021 ▼2.06 ▼0.37565.39566.19560.95345,1562,492,315,6908,516,687
22/06/2021 ▼1.72 ▼0.30566.43568.68561.92502,4084,590,531,2008,547,799
21/06/2021▲19.20▲3.52512.61576.16512.611,067,00312,700,395,4908,573,923
17/06/2021 ▼51.17 ▼8.57555.58555.69544.73422,9402,879,774,7808,282,675
16/06/2021 ▼49.31 ▼7.63599.75599.77595.75317,5163,424,669,0409,058,767
15/06/2021 ▼0.51 ▼0.08646.11648.46645.5475,589660,594,9209,806,753
14/06/2021 ▼1.20 ▼0.19648.18648.84647.0281,567473,837,6509,814,415
11/06/2021▲0.68▲0.10649.66651.03647.68113,063655,200,5609,832,614
10/06/2021 ▼3.03 ▼0.47647.39650.53646.6344,117513,593,2609,822,304
09/06/2021 ▼4.15 ▼0.63654.95655.36648.9499,373762,999,1109,868,356
08/06/2021▲0.53▲0.08653.84654.92653.1445,193349,177,5109,931,200
07/06/2021 ▼0.36 ▼0.06655.20656.39653.1570,955474,738,6409,923,246
04/06/2021▲1.03▲0.16654.79655.29653.7631,414310,519,1309,928,647
03/06/2021 ▼1.13 ▼0.17654.11655.22652.2936,509357,308,4309,913,043
02/06/2021 ▼2.13 ▼0.33656.91658.40653.6726,059219,608,6709,930,213
01/06/2021▲1.30▲0.20656.34659.71655.38108,985740,537,8009,962,472
31/05/2021▲4.09▲0.62653.69656.06651.0656,254476,935,5109,942,758
28/05/2021▲1.28▲0.20649.85651.62649.85124,567502,742,6209,880,725
27/05/2021▲0.63▲0.10651.89652.74649.0892,561348,978,4409,861,306
26/05/2021 ▼0.70 ▼0.11652.63652.63649.2942,469256,835,7909,851,737
25/05/2021▲0.13▲0.02648.49653.45648.49135,912620,019,8409,862,354
24/05/2021 ▼4.88 ▼0.75651.23652.75650.13229,456932,994,8509,860,393
21/05/2021▲0.38▲0.06655.94657.35653.45122,030574,894,4109,934,437
20/05/2021▲1.83▲0.28653.71655.57652.9294,595407,781,7309,928,723
19/05/2021▲0.10▲0.02653.20653.84651.7282,388466,225,2609,900,944
18/05/2021 ▼3.07 ▼0.47655.48655.48652.14130,834696,743,4209,899,372
17/05/2021 ▼0.45 ▼0.07656.34657.67653.9196,943579,455,8909,945,974
13/05/2021 ▼1.52 ▼0.23658.42660.42654.38121,793744,416,7009,952,746
12/05/2021▲3.07▲0.47654.88660.52654.57257,0361,680,630,2109,975,774
11/05/2021 ▼2.92 ▼0.45655.88661.20654.67327,0421,482,475,0609,929,254
10/05/2021▲657.59▲100.00655.67657.59649.38207,2441,156,052,9109,973,535
NameClosing Price%ChangeChange
GTI4,200 ▼3.69 ▼60
PPAP14,920▲1.050
PWSA7,160▲0.28 ▼20
PPSP2,090▲0.47▲10
PAS13,2800.00 ▼20
ABC10,360▲0.16 ▼40
PEPC3,070▲0.32▲10
DBD2,3100