BCEL I-Bank
BCEL One
Historical Stock Price
Select Year:
| Date | Previous day | Opening | Last | Change | Change (%) | High | Low | Trading Volume (shr) | Trading Value (LAK) |
| 2024-08-15 | 4,230 | 4,320 | 4,240 |  10 |
0.24 |
4,320 | 4,240 | 1,500 | 6,401,000 |
| 2024-08-14 | 4,330 | 4,260 | 4,230 |  100 |
2.31 |
4,260 | 4,210 | 1,100 | 4,654,000 |
| 2024-08-13 | 4,330 | 3,900 | 4,330 | 0 | 0 | 4,330 | 3,900 | 17,500 | 72,838,000 |
| 2024-08-12 | 4,290 | 4,280 | 4,330 | 40 |
0.93 |
4,330 | 4,280 | 4,200 | 18,076,000 |
| 2024-08-09 | 4,280 | 3,900 | 4,290 | 10 |
0.23 |
4,290 | 3,900 | 91,300 | 356,576,992 |
| 2024-08-08 | 4,290 | 4,130 | 4,280 | 10 |
0.23 |
4,280 | 4,130 | 800 | 3,358,000 |
| 2024-08-07 | 4,330 | 4,300 | 4,290 | 40 |
0.92 |
4,300 | 3,900 | 98,800 | 394,929,984 |
| 2024-08-06 | 4,250 | 4,330 | 4,330 | 80 |
1.88 |
4,330 | 4,330 | 900 | 3,897,000 |
| 2024-08-05 | 4,330 | 4,300 | 4,250 | 80 |
1.85 |
4,330 | 4,220 | 9,600 | 40,855,000 |
| 2024-08-02 | 4,300 | 4,330 | 4,330 | 30 |
0.7 |
4,330 | 4,160 | 4,800 | 20,462,000 |
| 2024-08-01 | 4,270 | 4,300 | 4,300 | 30 |
0.7 |
4,300 | 4,300 | 2,000 | 8,600,000 |
| 2024-07-31 | 4,290 | 4,300 | 4,270 | 20 |
0.47 |
4,300 | 4,270 | 2,200 | 9,436,000 |
| 2024-07-30 | 4,300 | 4,220 | 4,290 | 10 |
0.23 |
4,290 | 4,210 | 3,400 | 14,563,000 |
| 2024-07-29 | 4,340 | 4,300 | 4,300 | 40 |
0.92 |
4,300 | 4,290 | 5,100 | 21,919,000 |
| 2024-07-26 | 4,340 | 4,350 | 4,340 | 0 | 0 | 4,350 | 4,340 | 1,200 | 5,212,000 |
| 2024-07-25 | 4,550 | 4,400 | 4,340 | 210 |
4.62 |
4,400 | 4,340 | 300 | 1,314,000 |
| 2024-07-24 | 4,250 | 4,550 | 4,550 | 300 |
7.06 |
4,550 | 4,550 | 600 | 2,730,000 |
| 2024-07-23 | 4,240 | 4,250 | 4,250 | 10 |
0.24 |
4,250 | 4,240 | 3,400 | 14,449,000 |
| 2024-07-19 | 4,250 | 4,250 | 4,240 | 10 |
0.24 |
4,250 | 4,240 | 1,600 | 6,787,000 |
| 2024-07-18 | 4,250 | 4,240 | 4,250 | 0 | 0 | 4,250 | 4,240 | 10,800 | 45,847,000 |
| 2024-07-17 | 4,250 | 4,250 | 4,250 | 0 | 0 | 4,250 | 4,100 | 9,800 | 40,761,000 |
| 2024-07-16 | 4,250 | 4,250 | 4,250 | 0 | 0 | 4,250 | 4,250 | 3,600 | 15,300,000 |
| 2024-07-15 | 4,250 | 4,270 | 4,250 | 0 | 0 | 4,270 | 4,250 | 400 | 1,706,000 |
| 2024-07-12 | 4,260 | 4,250 | 4,250 | 10 |
0.23 |
4,250 | 4,250 | 8,600 | 36,550,000 |
| 2024-07-11 | 4,200 | 4,260 | 4,260 | 60 |
1.43 |
4,260 | 4,150 | 1,900 | 8,044,000 |
