Historical price (After split)
|
Date |
Open |
High |
Low |
Close |
Trading volume (shares) |
Trading value (MMK) |
No. of listed Shares |
Market Cap. (mil MMK) |
|
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 |
|
08 Aug. 2019 |
3,400 |
3,400 |
3,400 |
3,400 |
2,898 |
9,853,200 |
38,929,150 |
132,359 |
|
07 Aug. 2019 |
3,450 |
3,450 |
3,400 |
3,400 |
1,489 |
5,063,850 |
38,929,150 |
132,359 |
|
06 Aug. 2019 |
3,450 |
3,450 |
3,400 |
3,400 |
3,309 |
11,354,750 |
38,929,150 |
132,359 |
|
05 Aug. 2019 |
3,400 |
3,450 |
3,400 |
3,450 |
2,590 |
8,810,550 |
38,929,150 |
134,306 |
|
02 Aug. 2019 |
3,400 |
3,400 |
3,400 |
3,400 |
1,577 |
5,361,800 |
38,929,150 |
132,359 |
|
01 Aug. 2019 |
3,400 |
3,400 |
3,400 |
3,400 |
6,675 |
22,695,000 |
38,929,150 |
132,359 |
|
31 Jul. 2019 |
3,350 |
3,350 |
3,350 |
3,350 |
4,671 |
15,647,850 |
38,929,150 |
130,413 |
|
30 Jul. 2019 |
3,350 |
3,350 |
3,350 |
3,350 |
6,990 |
23,416,500 |
38,929,150 |
130,413 |
|
29 Jul. 2019 |
3,350 |
3,350 |
3,350 |
3,350 |
16,340 |
54,739,000 |
38,929,150 |
130,413 |
|
26 Jul. 2019 |
3,350 |
3,350 |
3,350 |
3,350 |
2,928 |
9,808,800 |
38,929,150 |
130,413 |
|
25 Jul. 2019 |
3,350 |
3,350 |
3,350 |
3,350 |
6,354 |
21,285,900 |
38,929,150 |
130,413 |
|
24 Jul. 2019 |
3,300 |
3,350 |
3,300 |
3,350 |
4,407 |
14,715,450 |
38,929,150 |
130,413 |
|
23 Jul. 2019 |
3,350 |
3,350 |
3,300 |
3,300 |
5,952 |
19,753,950 |
38,929,150 |
128,466 |
|
22 Jul. 2019 |
3,300 |
3,300 |
3,300 |
3,300 |
15,140 |
49,962,000 |
38,929,150 |
128,466 |
|
18 Jul. 2019 |
3,300 |
3,350 |
3,300 |
3,300 |
17,665 |
58,303,900 |
38,929,150 |
128,466 |
|
17 Jul. 2019 |
3,250 |
3,250 |
3,250 |
3,250 |
13,005 |
42,266,250 |
38,929,150 |
126,520 |
|
15 Jul. 2019 |
3,100 |
3,200 |
3,100 |
3,200 |
12,728 |
40,413,100 |
38,929,150 |
124,573 |
|
12 Jul. 2019 |
3,050 |
3,050 |
3,000 |
3,050 |
4,504 |
13,587,200 |
38,929,150 |
118,734 |
|
11 Jul. 2019 |
3,050 |
3,100 |
3,000 |
3100 |
4,714 |
14,262,800 |
38,929,150 |
120,680 |
|
10 Jul. 2019 |
3,100 |
3,100 |
3,050 |
3,100 |
14,481 |
44,797,100 |
38,929,150 |
120,680 |
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
