>Today and Historical Price
ABC
( 2024/04/23
15:00:00
)
| Previous Day Price | Current Price | Change | %Change | Opening | High | Low | Trading Volume (shr) |
Trading Value (KHR) |
|---|---|---|---|---|---|---|---|---|
| 8,200 | 8,200 |
0
|
0.00
|
8,200 | 8,260 | 8,180 | 40,743 | 335,059,300 |
| Date | Closing Price |
Change | Trading Volume (shr) |
Trading Value (KHR) |
Opening | High | Low | Market Cap.(Mil.KHR) |
Full Market Cap. (Mil.KHR) |
|---|---|---|---|---|---|---|---|---|---|
| 22/07/2021 | 12,880 |
40
|
44,686 | 574,920,780 | 12,840 | 12,900 | 12,840 | 5,579,140 | 5,579,140 |
| 21/07/2021 | 12,840 |
20
|
66,153 | 848,476,540 | 12,820 | 12,860 | 12,780 | 5,561,813 | 5,561,813 |
| 20/07/2021 | 12,820 |
80
|
46,079 | 591,359,460 | 12,840 | 12,880 | 12,820 | 5,553,150 | 5,553,150 |
| 19/07/2021 | 12,900 |
20
|
43,055 | 553,854,320 | 12,820 | 12,900 | 12,820 | 5,587,803 | 5,587,803 |
| 16/07/2021 | 12,920 |
20
|
55,617 | 717,415,780 | 12,900 | 12,960 | 12,860 | 5,596,466 | 5,596,466 |
| 15/07/2021 | 12,900 |
80
|
84,250 | 1,084,925,260 | 12,980 | 12,980 | 12,840 | 5,587,803 | 5,587,803 |
| 14/07/2021 | 12,980 |
120
|
124,462 | 1,624,948,940 | 13,140 | 13,180 | 12,900 | 5,622,456 | 5,622,456 |
| 13/07/2021 | 13,100 |
60
|
122,754 | 1,612,160,880 | 13,080 | 13,300 | 13,060 | 5,674,436 | 5,674,436 |
| 12/07/2021 | 13,040 |
340
|
287,032 | 3,722,181,940 | 12,800 | 13,180 | 12,800 | 5,648,446 | 5,648,446 |
| 09/07/2021 | 12,700 |
180
|
146,492 | 1,848,884,480 | 12,500 | 12,700 | 12,500 | 5,501,170 | 5,501,170 |
| 08/07/2021 | 12,520 |
40
|
75,201 | 940,924,060 | 12,600 | 12,600 | 12,480 | 5,423,201 | 5,423,201 |
| 07/07/2021 | 12,480 |
220
|
218,833 | 2,737,119,680 | 12,280 | 12,800 | 12,260 | 5,405,874 | 5,405,874 |
| 06/07/2021 | 12,260 |
180
|
150,002 | 1,850,744,560 | 12,400 | 12,440 | 12,260 | 5,310,579 | 5,310,579 |
| 05/07/2021 | 12,440 |
460
|
221,795 | 2,783,236,020 | 12,800 | 12,820 | 12,300 | 5,388,548 | 5,388,548 |
| 02/07/2021 | 12,900 |
80
|
126,632 | 1,634,985,680 | 12,920 | 12,980 | 12,880 | 5,587,803 | 5,587,803 |
| 01/07/2021 | 12,980 |
20
|
83,585 | 1,084,465,640 | 13,000 | 13,000 | 12,940 | 5,622,456 | 5,622,456 |
| 30/06/2021 | 13,000 |
100
|
74,120 | 963,300,940 | 12,980 | 13,060 | 12,980 | 5,631,119 | 5,631,119 |
| 29/06/2021 | 13,100 |
40
|
127,455 | 1,660,190,940 | 13,020 | 13,120 | 12,920 | 5,674,436 | 5,674,436 |
| 28/06/2021 | 13,140 |
80
|
270,144 | 3,525,261,120 | 13,120 | 13,160 | 12,880 | 5,691,762 | 5,691,762 |
| 25/06/2021 | 13,220 |
20
|
135,212 | 1,785,509,260 | 13,220 | 13,280 | 13,180 | 5,726,415 | 5,726,415 |
| 24/06/2021 | 13,200 |
140
|
172,038 | 2,275,265,260 | 13,340 | 13,340 | 13,160 | 5,717,752 | 5,717,752 |
| 23/06/2021 | 13,340 |
100
|
143,524 | 1,923,908,340 | 13,460 | 13,480 | 13,320 | 5,778,395 | 5,778,395 |
| 22/06/2021 | 13,440 |
100
|
291,218 | 3,942,758,060 | 13,580 | 13,600 | 13,400 | 5,821,711 | 5,821,711 |
| 21/06/2021 | 13,540 |
400
|
954,464 | 12,359,456,920 | 11,900 | 14,000 | 11,900 | 5,865,027 | 5,865,027 |
