Market Data _ Daily Closing Price
BCEL ( 2019/08/23 15:00:00 )
Previous day Opening
Last Change Change
(%)
High Low Trading Volume
(shr)
Trading Value
(LAK)
6,000 6,000 6,050 50 0.83 6,050 6,000 7,400 44,430,000
  • Remark : Opening price is the first matching price whatever be the number of session
  • Date Opening
    Closing Change High Low Trading Volume
    (shr)
    Trading Value
    (LAK)
    Market
    Cap.(Mil.LAK)
    No. of Listed
    Shares(shr)
    2019/08/23 6,000 6,050 50 6,050 6,000 7,400 44,430,000 1,256,726 207,723,300
    2019/08/22 0 6,000 50 0 0 0 0 1,246,340 207,723,300
    2019/08/21 6,000 6,050 50 6,050 5,950 15,500 92,985,000 1,256,726 207,723,300
    2019/08/20 6,000 6,000 50 6,000 5,950 9,300 55,420,000 1,246,340 207,723,300
    2019/08/19 6,050 6,050 50 6,050 6,050 100 605,000 1,256,726 207,723,300
    2019/08/16 5,900 6,000 0 6,000 5,900 10,800 64,200,000 1,246,340 207,723,300
    2019/08/15 6,000 6,000 50 6,000 6,000 21,000 126,000,000 1,246,340 207,723,300
    2019/08/14 6,050 6,050 50 6,050 5,950 52,500 312,805,000 1,256,726 207,723,300
    2019/08/13 6,000 6,100 100 6,100 6,000 71,500 429,015,000 1,267,112 207,723,300
    2019/08/12 5,950 6,000 0 6,000 5,950 9,200 54,810,000 1,246,340 207,723,300
    2019/08/09 5,950 6,000 50 6,000 5,950 4,800 28,615,000 1,246,340 207,723,300
    2019/08/08 6,000 5,950 50 6,000 5,950 5,400 32,180,000 1,235,954 207,723,300
    2019/08/07 5,950 6,000 0 6,000 5,950 300 1,790,000 1,246,340 207,723,300
    2019/08/06 6,000 6,000 0 6,000 5,950 1,600 9,595,000 1,246,340 207,723,300
    2019/08/05 5,950 6,000 0 6,000 5,950 45,100 270,590,000 1,246,340 207,723,300
    2019/08/02 6,000 6,000 0 6,000 6,000 800 4,800,000 1,246,340 207,723,300
    2019/08/01 5,950 6,000 0 6,000 5,950 3,000 17,855,000 1,246,340 207,723,300
    2019/07/31 5,950 6,000 50 6,000 5,950 2,800 16,665,000 1,246,340 207,723,300
    2019/07/30 5,950 5,950 50 5,950 5,950 6,200 36,890,000 1,235,954 207,723,300
    2019/07/29 5,950 6,000 50 6,000 5,900 30,700 181,920,000 1,246,340 207,723,300
    2019/07/26 5,950 5,950 0 5,950 5,800 36,900 215,585,000 1,235,954 207,723,300
    2019/07/25 0 5,950 50 0 0 0 0 1,235,954 207,723,300
    2019/07/24 6,000 6,000 50 6,000 5,800 90,800 526,905,000 1,246,340 207,723,300
    2019/07/23 5,900 6,050 100 6,050 5,900 24,100 143,840,000 1,256,726 207,723,300