ទិន្នន័យទីផ្សារ

MJQE

Date	Closing Price	Change	Trading Volume	Open	High	Low	No. of Listed Share
22/09/2023	2,110	0	4,521	2,110	2,110	2,100	324,059,527
21/09/2023	2,110	0	6,120	2,100	2,110	2,100	324,059,527
20/09/2023	2,110	▼10	4,825	2,130	2,130	2,100	324,059,527
19/09/2023	2,120	▼10	1,507	2,130	2,130	2,110	324,059,527
18/09/2023	2,130	0	9,816	2,130	2,130	2,100	324,059,527
15/09/2023	2,130	0	8,215	2,110	2,130	2,100	324,059,527
14/09/2023	2,130	▼10	1,533	2,140	2,150	2,120	324,059,527
13/09/2023	2,140	0	2,998	2,140	2,150	2,130	324,059,527
12/09/2023	2,140	▲30	9,140	2,100	2,150	2,100	324,059,527
11/09/2023	2,110	0	3,070	2,110	2,130	2,100	324,059,527
08/09/2023	2,110	0	1,082	2,110	2,110	2,100	324,059,527
07/09/2023	2,110	0	7,480	2,110	2,110	2,090	324,059,527
06/09/2023	2,110	▲10	16,981	2,100	2,120	2,090	324,059,527
05/09/2023	2,100	▼30	5,877	2,130	2,130	2,100	324,059,527
04/09/2023	2,130	▼20	23,158	2,160	2,160	2,100	324,059,527
01/09/2023	2,150	▼10	24,757	2,160	2,160	2,120	324,059,527
31/08/2023	2,160	▼10	6,149	2,160	2,160	2,130	324,059,527
30/08/2023	2,170	0	4,313	2,160	2,170	2,140	324,059,527
29/08/2023	2,170	▲10	26,809	2,160	2,170	2,130	324,059,527
28/08/2023	2,160	▲20	37,475	2,130	2,170	2,120	324,059,527
25/08/2023	2,140	▼20	11,814	2,160	2,170	2,140	324,059,527
24/08/2023	2,160	▼10	9,225	2,180	2,180	2,160	324,059,527
23/08/2023	2,170	▼10	13,348	2,180	2,180	2,160	324,059,527
22/08/2023	2,180	▼10	15,410	2,190	2,190	2,160	324,059,527
21/08/2023	2,190	▲10	14,643	2,180	2,190	2,160	324,059,527
18/08/2023	2,180	▼20	26,508	2,200	2,200	2,170	324,059,527
17/08/2023	2,200	0	15,561	2,200	2,200	2,170	324,059,527
16/08/2023	2,200	▲10	21,547	2,190	2,210	2,180	324,059,527
15/08/2023	2,190	0	14,303	2,190	2,200	2,180	324,059,527
14/08/2023	2,190	0	38,494	2,190	2,200	2,170	324,059,527
11/08/2023	2,190	▼10	3,331	2,200	2,200	2,180	324,059,527
10/08/2023	2,200	▲20	19,685	2,180	2,210	2,170	324,059,527
09/08/2023	2,180	▼10	14,433	2,190	2,200	2,170	324,059,527
08/08/2023	2,190	▼20	58,379	2,210	2,230	2,170	324,059,527
07/08/2023	2,210	▼30	18,999	2,240	2,240	2,200	324,059,527
04/08/2023	2,240	0	32,862	2,240	2,240	2,220	324,059,527
03/08/2023	2,240	▼10	8,904	2,220	2,240	2,200	324,059,527
02/08/2023	2,250	▲20	53,752	2,230	2,250	2,170	324,059,527
01/08/2023	2,230	▲20	47,072	2,220	2,230	2,190	324,059,527
31/07/2023	2,210	▼10	8,329	2,230	2,230	2,210	324,059,527
28/07/2023	2,220	▲10	10,556	2,240	2,240	2,210	324,059,527
27/07/2023	2,210	▼20	13,688	2,230	2,260	2,210	324,059,527
26/07/2023	2,230	▼20	38,100	2,250	2,250	2,230	324,059,527
25/07/2023	2,250	▼20	16,672	2,280	2,280	2,240	324,059,527
21/07/2023	2,270	▲20	31,121	2,300	2,300	2,250	324,059,527
20/07/2023	2,250	▲10	62,022	2,250	2,270	2,180	324,059,527
19/07/2023	2,240	▼20	105,711	2,250	2,260	2,160	324,059,527
18/07/2023	2,260	▼30	49,998	2,300	2,300	2,250	324,059,527
17/07/2023	2,290	▼40	57,166	2,350	2,350	2,280	324,059,527
14/07/2023	2,330	▼10	37,081	2,350	2,350	2,310	324,059,527
13/07/2023	2,340	0	106,165	2,380	2,400	2,300	324,059,527
12/07/2023	2,340	▲20	803,361	2,550	2,550	2,100	324,059,527
11/07/2023	2,320	▲210	381,303	2,120	2,320	2,120	324,059,527
10/07/2023	2,110	▲10	113,064	2,110	2,110	2,080	324,059,527
07/07/2023	2,100	0	95,529	2,100	2,110	2,090	324,059,527
06/07/2023	2,100	▼20	100,494	2,120	2,120	2,100	324,059,527
05/07/2023	2,120	▲20	39,197	2,140	2,140	2,100	324,059,527
04/07/2023	2,100	▼10	54,533	2,110	2,130	2,100	324,059,527
03/07/2023	2,110	▼20	64,525	2,130	2,130	2,090	324,059,527
30/06/2023	2,130	0	75,267	2,120	2,140	2,100	324,059,527
29/06/2023	2,130	▼70	51,530	2,170	2,170	2,110	324,059,527
28/06/2023	2,200	0	457,959	2,200	2,220	2,080	324,059,527