Historical price (After split)
|
Date |
Open |
High |
Low |
Close |
Trading volume (shares) |
Trading value (MMK) |
No. of listed Shares |
Market Cap. (mil MMK) |
|
25 Oct. 2019 |
4,000 |
4,000 |
3,950 |
3,950 |
9,658 |
38,246,100 |
38,929,150 |
153,770 |
|
24 Oct. 2019 |
3,900 |
3,950 |
3,900 |
3,950 |
9,301 |
36,688,950 |
38,929,150 |
153,770 |
|
23 Oct. 2019 |
3,900 |
3,950 |
3,900 |
3,950 |
9,881 |
38,594,800 |
38,929,150 |
153,770 |
|
22 Oct. 2019 |
3,950 |
3,950 |
3,950 |
3,950 |
10,645 |
42,047,750 |
38,929,150 |
153,770 |
|
21 Oct. 2019 |
3,950 |
3,950 |
3,950 |
3,950 |
5,510 |
21,764,500 |
38,929,150 |
153,770 |
|
18 Oct. 2019 |
3,950 |
3,950 |
3,900 |
3,950 |
5,648 |
22,294,600 |
38,929,150 |
153,770 |
|
17 Oct. 2019 |
4,000 |
4,000 |
3,950 |
4,000 |
10,038 |
40,117,000 |
38,929,150 |
155,717 |
|
16 Oct. 2019 |
4,100 |
4,200 |
4,100 |
4,100 |
10,784 |
44,697,300 |
38,929,150 |
159,610 |
|
10 Oct. 2019 |
3,700 |
3,950 |
3,700 |
3,950 |
3,186 |
12,098,200 |
38,929,150 |
153,770 |
|
09 Oct. 2019 |
3,600 |
3700 |
3600 |
3650 |
21,258 |
77,251,250 |
38,929,150 |
142,091 |
|
08 Oct. 2019 |
3,750 |
3,750 |
3,600 |
3,600 |
28,289 |
103,218,350 |
38,929,150 |
140,145 |
|
07 Oct. 2019 |
3,850 |
3,850 |
3,750 |
3,750 |
23,675 |
90,064,100 |
38,929,150 |
145,984 |
|
04 Oct. 2019 |
3,900 |
3,900 |
3,850 |
3,850 |
16,754 |
64,708,500 |
38,929,150 |
149,877 |
|
03 Oct. 2019 |
4,000 |
4,000 |
3,900 |
3,900 |
16,496 |
64,993,250 |
38,929,150 |
151,824 |
|
02 Oct. 2019 |
4,000 |
4,100 |
4,000 |
4,000 |
6,786 |
27,272,600 |
38,929,150 |
155,717 |
|
30 Sep. 2019 |
4,200 |
4,200 |
4,100 |
4,100 |
7,673 |
31,698,100 |
38,929,150 |
159,610 |
|
27 Sep. 2019 |
4,200 |
4,200 |
4,100 |
4,100 |
52,954 |
219,481,700 |
38,929,150 |
159,610 |
|
26 Sep. 2019 |
4,300 |
4,300 |
4,300 |
4,300 |
15,020 |
64,586,000 |
38,929,150 |
167,395 |
|
25 Sep. 2019 |
4,300 |
4,300 |
4,300 |
4,300 |
8,191 |
35,221,300 |
38,929,150 |
167,395 |
|
24 Sep. 2019 |
4,400 |
4,400 |
4,300 |
4,300 |
10,410 |
45,579,900 |
38,929,150 |
167,395 |
|
23 Sep. 2019 |
4,400 |
4,500 |
4,400 |
4,400 |
30,491 |
134,210,200 |
38,929,150 |
171,288 |
|
20 Sep. 2019 |
4,500 |
4,400 |
4,400 |
4,500 |
3,985 |
17,772,500 |
38,929,150 |
175,181 |
|
19 Sep. 2019 |
4,400 |
4,500 |
4,400 |
4,500 |
4,208 |
18,637,000 |
38,929,150 |
175,181 |
|
18 Sep. 2019 |
4,400 |
4,400 |
4,400 |
4,400 |
16,568 |
72,899,200 |
38,929,150 |
171,288 |
|
17 Sep. 2019 |
4,500 |
4,500 |
4,400 |
4,400 |
2,227 |
9,981,600 |
38,929,150 |
171,288 |
|
16 Sep. 2019 |
4,500 |
4,500 |
4,500 |
4,500 |
5,663 |
25,483,500 |
38,929,150 |
175,181 |
|
13 Sep. 2019 |
4,400 |
4,400 |
4,400 |
4,400 |
37,756 |
166,126,400 |
38,929,150 |
171,288 |
|
12 Sep. 2019 |
4,400 |
4,400 |
4,400 |
4,400 |
27,418 |
120,639,200 |
38,929,150 |
171,288 |
|
11 Sep. 2019 |
4,500 |
4,500 |
4,400 |
4,400 |
4,982 |
22,237,000 |
38,929,150 |
171,288 |
|
10 Sep. 2019 |
4,500 |
4,500 |
4,500 |
4,500 |
14,383 |
64,723,500 |
38,929,150 |
175,181 |
|
09 Sep. 2019 |
4,400 |
4,500 |
4,400 |
4,500 |
13,825 |
61,205,300 |
38,929,150 |
175,181 |
|
06 Sep. 2019 |
4,300 |
4,400 |
4,300 |
4,300 |
22,686 |
98,043,600 |
38,929,150 |
167,395 |
|
05 Sep. 2019 |
4,200 |
4,300 |
4,200 |
4,300 |
25,390 |
106,752,500 |
38,929,150 |
167,395 |
|
04 Sep. 2019 |
4,200 |
4,200 |
4,200 |
4,200 |
1,982 |
8,324,400 |
38,929,150 |
163,502 |
|
03 Sep. 2019 |
4,200 |
4,200 |
4,100 |
4,100 |
7,299 |
30,580,500 |
38,929,150 |
159,610 |
|
02 Sep. 2019 |
4,100 |
4,200 |
4,100 |
4,200 |
5,014 |
20,567,800 |
38,929,150 |
163,502 |
|
30 Aug. 2019 |
4,100 |
4,100 |
4,100 |
4,100 |
12,027 |
49,310,700 |
38,929,150 |
159,610 |
|
29 Aug. 2019 |
4,100 |
4,100 |
4,100 |
4,100 |
10,349 |
42,430,900 |
38,929,150 |
159,610 |
|
27 Aug. 2019 |
4,000 |
4,100 |
4,000 |
4,100 |
4,415 |
17,895,500 |
38,929,150 |
159,610 |
|
26 Aug. 2019 |
4,000 |
4,100 |
4,000 |
4,000 |
2,034 |
8,194,100 |
38,929,150 |
155,717 |
|
23 Aug. 2019 |
4,100 |
4,100 |
4,100 |
4,100 |
8,727 |
35,780,700 |
38,929,150 |
159,610 |
|
22 Aug. 2019 |
4,000 |
4,100 |
4,000 |
4,100 |
7,609 |
30,830,900 |
38,929,150 |
159,610 |
|
21 Aug. 2019 |
4,100 |
4,100 |
3,900 |
3,900 |
17,925 |
71,576,800 |
38,929,150 |
151,824 |
|
20 Aug. 2019 |
4,100 |
4,100 |
4,100 |
4,100 |
20,340 |
83,394,000 |
38,929,150 |
159,610 |
|
19 Aug. 2019 |
4,000 |
4,200 |
4,000 |
4,100 |
2,606 |
10,791,200 |
38,929,150 |
159,610 |
|
16 Aug. 2019 |
4,200 |
4,400 |
3,950 |
3,950 |
36,922 |
157,627,400 |
38,929,150 |
153,770 |
|
15 Aug. 2019 |
3,750 |
4,100 |
3,750 |
4,100 |
31,356 |
123,623,800 |
38,929,150 |
159,610 |
|
14 Aug. 2019 |
3,600 |
3,700 |
3,600 |
3,650 |
8,584 |
31,593,600 |
38,929,150 |
142,091 |
|
13 Aug. 2019 |
3,500 |
3,550 |
3,500 |
3,550 |
6,575 |
23,068,000 |
38,929,150 |
138,198 |
|
09 Aug. 2019 |
3,450 |
3,500 |
3,450 |
3,500 |
5,859 |
20,215,300 |
38,929,150 |
136,252 |
Pages
Historical price (Before split)
|
Date |
Open |
High |
Low |
Close |
Trading volume (shares) |
Trading value (MMK) |
No. of listed Shares |
Market Cap. (mil MMK) |
|
24 Aug. 2016 |
45,000 |
45,000 |
45,000 |
45,000 |
866 |
38,970,000 |
3,892,915 |
644,781 |
|
23 Aug. 2016 |
44,000 |
44,000 |
44,000 |
44,000 |
1,352 |
59,488,000 |
3,892,915 |
171,288 |
|
22 Aug. 2016 |
43,000 |
43,000 |
43,000 |
43,000 |
835 |
35,905,000 |
3,892,915 |
167,395 |
|
19 Aug. 2016 |
43,000 |
43,000 |
43,000 |
43,000 |
1,268 |
54,524,000 |
3,892,915 |
167,395 |
|
18 Aug. 2016 |
41,000 |
41,000 |
41,000 |
41,000 |
618 |
25,338,000 |
3,892,915 |
159,610 |
|
17 Aug. 2016 |
41,000 |
41,000 |
41,000 |
41,000 |
1,908 |
76,998,000 |
3,892,915 |
155,717 |
|
16 Aug. 2016 |
41,000 |
41,000 |
41,000 |
41,000 |
3,251 |
133,291,000 |
3,892,915 |
159,610 |
|
15 Aug. 2016 |
43,000 |
43,000 |
42,000 |
42,000 |
1,534 |
65,041,000 |
3,892,915 |
163,502 |
|
12 Aug. 2016 |
45,000 |
45,000 |
45,000 |
45,000 |
1,658 |
74,610,000 |
3,892,915 |
175,181 |
|
11 Aug. 2016 |
46,000 |
46,000 |
45,000 |
45,000 |
862 |
39,149,000 |
3,892,915 |
175,181 |
|
10 Aug. 2016 |
45,000 |
46,000 |
45,000 |
46,000 |
1,526 |
69,522,000 |
3,892,915 |
179,074 |
|
09 Aug. 2016 |
46,000 |
46,000 |
46,000 |
46,000 |
1,743 |
80,178,000 |
3,892,915 |
179,074 |
|
08 Aug. 2016 |
47,000 |
47,000 |
47,000 |
47,000 |
638 |
29,986,000 |
3,892,915 |
182,967 |
|
05 Aug. 2016 |
48,000 |
48,000 |
47,000 |
47,000 |
1,386 |
65,991,000 |
3,892,915 |
182,967 |
|
04 Aug. 2016 |
47,000 |
47,000 |
47,000 |
47,000 |
984 |
46,248,000 |
3,892,915 |
182,967 |
|
03 Aug. 2016 |
47,000 |
47,000 |
47,000 |
47,000 |
435 |
20,445,000 |
3,892,915 |
182,967 |
|
02 Aug. 2016 |
47,000 |
47,000 |
47,000 |
47,000 |
1,464 |
68,808,000 |
3,892,915 |
182,967 |
|
01 Aug. 2016 |
47,000 |
47,000 |
47,000 |
47,000 |
1,393 |
65,471,000 |
3,892,915 |
182,967 |
|
29 Jul. 2016 |
46,000 |
46,000 |
46,000 |
46,000 |
608 |
27,968,000 |
3,892,915 |
179,074 |
|
28 Jul. 2016 |
48,000 |
48,000 |
48,000 |
48,000 |
1,523 |
73,104,000 |
3,892,915 |
186,860 |
|
27 Jul. 2016 |
49,000 |
49,000 |
48,000 |
48,000 |
2,934 |
142,515,000 |
3,892,915 |
186,860 |
|
26 Jul. 2016 |
50,000 |
51,000 |
50,000 |
51,000 |
11,157 |
563,361,000 |
3,892,915 |
198,539 |
|
25 Jul. 2016 |
51,000 |
51,000 |
51,000 |
51,000 |
4,225 |
215,475,000 |
3,892,915 |
198,539 |
|
22 Jul. 2016 |
50,000 |
50,000 |
50,000 |
50,000 |
3,151 |
157,550,000 |
3,892,915 |
194,646 |
|
21 Jul. 2016 |
50,000 |
50,000 |
50,000 |
50,000 |
2,741 |
137,050,000 |
3,892,915 |
194,646 |
|
20 Jul. 2016 |
49,000 |
50,000 |
49,000 |
50,000 |
1,976 |
98,260,000 |
3,892,915 |
194,646 |
|
18 Jul. 2016 |
50,000 |
50,000 |
49,000 |
49,000 |
979 |
48,726,000 |
3,892,915 |
190,753 |
|
15 Jul. 2016 |
49,000 |
50,000 |
49,000 |
50,000 |
1,482 |
72,880,000 |
3,892,915 |
194,646 |
|
14 Jul. 2016 |
49,000 |
49,000 |
49,000 |
49,000 |
1,812 |
88,788,000 |
3,892,915 |
190,753 |
|
13 Jul. 2016 |
49,000 |
49,000 |
49,000 |
49,000 |
775 |
37,975,000 |
3,892,915 |
190,753 |
|
12 Jul. 2016 |
49,000 |
49,000 |
49,000 |
49,000 |
871 |
42,679,000 |
3,892,915 |
190,753 |
|
11 Jul. 2016 |
49,000 |
49,000 |
49,000 |
49,000 |
1,086 |
53,214,000 |
3,892,915 |
190,753 |
|
08 Jul. 2016 |
49,000 |
50,000 |
49,000 |
50,000 |
1,756 |
86,385,000 |
3,892,915 |
194,646 |
|
07 Jul. 2016 |
49,000 |
49,000 |
49,000 |
49,000 |
2,879 |
141,071,000 |
3,892,915 |
190,753 |
|
06 Jul. 2016 |
49,000 |
49,000 |
49,000 |
49,000 |
2,556 |
125,244,000 |
3,892,915 |
190,753 |
|
05 Jul. 2016 |
50,000 |
50,000 |
50,000 |
50,000 |
765 |
38,250,000 |
3,892,915 |
194,646 |
|
04 Jul. 2016 |
50,000 |
50,000 |
50,000 |
50,000 |
1,848 |
92,400,000 |
3,892,915 |
194,646 |
|
01 Jul. 2016 |
50,000 |
50,000 |
50,000 |
50,000 |
1,262 |
63,100,000 |
3,892,915 |
194,646 |
|
30 Jun. 2016 |
52,000 |
52,000 |
52,000 |
52,000 |
3,112 |
161,824,000 |
3,892,915 |
202,432 |
|
29 Jun. 2016 |
49,000 |
51,000 |
49,000 |
51,000 |
6,125 |
303,995,000 |
3,892,915 |
198,539 |
|
28 Jun. 2016 |
48,000 |
48,000 |
47,000 |
47,000 |
3,573 |
170,356,000 |
3,892,915 |
182,967 |
|
27 Jun. 2016 |
50,000 |
50,000 |
49,000 |
49,000 |
3,769 |
187,357,000 |
3,892,915 |
190,753 |
|
24 Jun. 2016 |
50,000 |
50,000 |
50,000 |
50,000 |
2,427 |
121,350,000 |
3,892,915 |
194,646 |
|
23 Jun. 2016 |
51,000 |
51,000 |
51,000 |
51,000 |
1,117 |
56,967,000 |
3,892,915 |
198,539 |
|
22 Jun. 2016 |
52,000 |
52,000 |
51,000 |
51,000 |
1,457 |
74,624,000 |
3,892,915 |
198,539 |
|
21 Jun. 2016 |
54,000 |
54,000 |
53,000 |
53,000 |
782 |
41,937,000 |
3,892,915 |
206,324 |
|
20 Jun. 2016 |
51,000 |
52,000 |
51,000 |
52,000 |
1,482 |
76,244,000 |
3,892,915 |
202,432 |
|
17 Jun. 2016 |
50,000 |
50,000 |
50,000 |
50,000 |
4,563 |
228,150,000 |
3,892,915 |
194,646 |
|
15 Jun. 2016 |
54,000 |
54,000 |
54,000 |
54,000 |
7,337 |
396,198,000 |
3,892,915 |
210,217 |
|
14 Jun. 2016 |
56,000 |
56,000 |
55,000 |
55,000 |
3,586 |
198,477,000 |
3,892,915 |
214,110 |
Pages
