ទិន្នន័យទីផ្សារ

CAMGSM

Date	Closing Price	Change	Trading Volume	Open	High	Low	No. of Listed Share
22/09/2023	2,500	▲20	2,269	2,500	2,500	2,480	1,959,271,206
21/09/2023	2,480	▼20	4,910	2,510	2,510	2,480	1,959,271,206
20/09/2023	2,500	▼10	7,642	2,510	2,520	2,490	1,959,271,206
19/09/2023	2,510	▲10	10,457	2,500	2,520	2,490	1,959,271,206
18/09/2023	2,500	0	4,750	2,510	2,510	2,480	1,959,271,206
15/09/2023	2,500	0	6,045	2,500	2,500	2,490	1,959,271,206
14/09/2023	2,500	0	13,070	2,500	2,500	2,480	1,959,271,206
13/09/2023	2,500	▲10	15,956	2,490	2,530	2,480	1,959,271,206
12/09/2023	2,490	▲10	21,206	2,500	2,560	2,470	1,959,271,206
11/09/2023	2,480	▲80	39,762	2,400	2,550	2,400	1,959,271,206
08/09/2023	2,400	▼40	57,141	2,430	2,430	2,360	1,959,271,206
07/09/2023	2,440	▼50	74,697	2,490	2,490	2,390	1,959,271,206
06/09/2023	2,490	▼20	14,631	2,520	2,520	2,480	1,959,271,206
05/09/2023	2,510	▼90	43,858	2,600	2,600	2,420	1,959,271,206
04/09/2023	2,600	▼20	7,259	2,620	2,640	2,590	1,959,271,206
01/09/2023	2,620	▼20	43,436	2,510	2,640	2,510	1,959,271,206
31/08/2023	2,640	0	3,592	2,640	2,650	2,640	1,959,271,206
30/08/2023	2,640	▲10	15,619	2,640	2,650	2,630	1,959,271,206
29/08/2023	2,630	▼20	17,452	2,650	2,660	2,620	1,959,271,206
28/08/2023	2,650	▼80	38,998	2,730	2,730	2,650	1,959,271,206
25/08/2023	2,730	▼20	8,492	2,750	2,770	2,730	1,959,271,206
24/08/2023	2,750	▼20	12,272	2,760	2,760	2,740	1,959,271,206
23/08/2023	2,770	▼10	11,547	2,790	2,790	2,740	1,959,271,206
22/08/2023	2,780	▼10	23,358	2,800	2,800	2,750	1,959,271,206
21/08/2023	2,790	0	29,720	2,810	2,810	2,770	1,959,271,206
18/08/2023	2,790	0	4,804	2,800	2,810	2,780	1,959,271,206
17/08/2023	2,790	▲10	37,528	2,780	2,800	2,770	1,959,271,206
16/08/2023	2,780	▼50	92,782	2,830	2,830	2,770	1,959,271,206
15/08/2023	2,830	▼40	66,149	2,870	2,870	2,790	1,959,271,206
14/08/2023	2,870	▲80	110,014	2,790	2,870	2,780	1,959,271,206
11/08/2023	2,790	▼20	19,058	2,810	2,810	2,780	1,959,271,206
10/08/2023	2,810	▼10	15,955	2,800	2,820	2,780	1,959,271,206
09/08/2023	2,820	▼10	19,733	2,830	2,830	2,800	1,959,271,206
08/08/2023	2,830	▲10	47,858	2,820	2,830	2,800	1,959,271,206
07/08/2023	2,820	▼10	60,016	2,830	2,830	2,780	1,959,271,206
04/08/2023	2,830	0	9,980	2,830	2,840	2,800	1,959,271,206
03/08/2023	2,830	▲10	8,390	2,820	2,850	2,820	1,959,271,206
02/08/2023	2,820	▼60	89,985	2,880	2,880	2,820	1,959,271,206
01/08/2023	2,880	▲20	38,556	2,860	2,900	2,840	1,959,271,206
31/07/2023	2,860	▼10	15,459	2,880	2,880	2,850	1,959,271,206
28/07/2023	2,870	▼10	94,196	2,900	2,900	2,840	1,959,271,206
27/07/2023	2,880	▼30	114,011	2,910	2,910	2,850	1,959,271,206
26/07/2023	2,910	▲30	91,944	2,850	2,940	2,850	1,959,271,206
25/07/2023	2,880	▼40	132,235	2,920	2,950	2,800	1,959,271,206
21/07/2023	2,920	0	27,859	2,930	2,970	2,860	1,959,271,206
20/07/2023	2,920	▲180	160,955	2,770	2,980	2,700	1,959,271,206
19/07/2023	2,740	▼160	124,708	2,900	2,900	2,690	1,959,271,206
18/07/2023	2,900	▼90	152,024	2,990	2,990	2,900	1,959,271,206
17/07/2023	2,990	▼20	103,360	3,010	3,060	2,980	1,959,271,206
14/07/2023	3,010	▲10	138,577	3,020	3,110	2,940	1,959,271,206
13/07/2023	3,000	▼270	456,715	2,950	3,240	2,950	1,959,271,206
12/07/2023	3,270	▼360	157,346	3,270	3,270	3,270	1,959,271,206
11/07/2023	3,630	▲330	54,232	3,630	3,630	3,630	1,959,271,206
10/07/2023	3,300	▲300	111,724	3,300	3,300	3,300	1,959,271,206
07/07/2023	3,000	▲270	482,019	2,980	3,000	2,950	1,959,271,206
06/07/2023	2,730	▲240	404,679	2,540	2,730	2,500	1,959,271,206
05/07/2023	2,490	▲60	131,662	2,430	2,540	2,430	1,959,271,206
04/07/2023	2,430	▲20	108,924	2,430	2,440	2,410	1,959,271,206
03/07/2023	2,410	▲10	61,078	2,400	2,440	2,400	1,959,271,206
30/06/2023	2,400	▲70	297,528	2,340	2,410	2,310	1,959,271,206
29/06/2023	2,330	▲30	48,564	2,320	2,330	2,300	1,959,271,206
28/06/2023	2,300	▼60	90,187	2,370	2,370	2,300	1,959,271,206
27/06/2023	2,360	▲80	481,559	2,280	2,400	2,270	1,959,271,206