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) |
| 2023-03-29 | 4.710 | 4.620 | 4.650 |  60 |
1,27 |
4.790 | 4.620 | 400 | 1.868.000 |
| 2023-03-28 | 4.630 | 4.850 | 4.710 |  80 |
1,73 |
4.850 | 4.710 | 1.400 | 6.731.000 |
| 2023-03-27 | 4.840 | 4.620 | 4.630 | 210 |
4,34 |
4.850 | 4.620 | 1.300 | 6.041.000 |
| 2023-03-24 | 4.820 | 4.820 | 4.840 | 20 |
0,41 |
4.840 | 4.820 | 1.200 | 5.788.000 |
| 2023-03-23 | 4.830 | 4.800 | 4.820 | 10 |
0,21 |
4.820 | 4.800 | 18.600 | 89.300.000 |
| 2023-03-22 | 4.830 | 4.830 | 4.830 | 0 | 0 | 4.830 | 4.800 | 10.300 | 49.617.000 |
| 2023-03-21 | 4.800 | 4.800 | 4.830 | 30 |
0,63 |
4.830 | 4.800 | 8.400 | 40.354.000 |
| 2023-03-20 | 4.840 | 4.840 | 4.800 | 40 |
0,83 |
4.840 | 4.800 | 1.900 | 9.128.000 |
| 2023-03-17 | 4.850 | 4.840 | 4.840 | 10 |
0,21 |
4.840 | 4.840 | 8.100 | 39.204.000 |
| 2023-03-16 | 4.850 | 4.850 | 4.850 | 0 | 0 | 4.850 | 4.850 | 9.300 | 45.105.000 |
| 2023-03-15 | 4.880 | 4.850 | 4.850 | 30 |
0,61 |
4.850 | 4.850 | 7.300 | 35.405.000 |
| 2023-03-14 | 4.900 | 4.880 | 4.880 | 20 |
0,41 |
4.880 | 4.850 | 22.200 | 108.028.000 |
| 2023-03-13 | 4.900 | 0 | 4.900 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2023-03-10 | 4.880 | 4.900 | 4.900 | 20 |
0,41 |
4.900 | 4.850 | 100.700 | 493.407.008 |
| 2023-03-09 | 4.960 | 4.950 | 4.880 | 80 |
1,61 |
4.960 | 4.880 | 120.200 | 589.030.976 |
| 2023-03-07 | 4.960 | 4.960 | 4.960 | 0 | 0 | 4.960 | 4.900 | 5.300 | 26.174.000 |
| 2023-03-06 | 4.970 | 4.960 | 4.960 | 10 |
0,2 |
4.960 | 4.960 | 300 | 1.488.000 |
| 2023-03-03 | 4.970 | 4.970 | 4.970 | 0 | 0 | 4.970 | 4.970 | 200 | 994.000 |
| 2023-03-02 | 4.970 | 4.970 | 4.970 | 0 | 0 | 4.970 | 4.960 | 2.700 | 13.415.000 |
| 2023-03-01 | 4.740 | 4.960 | 4.970 | 230 |
4,85 |
4.970 | 4.960 | 2.900 | 14.392.000 |
| 2023-02-28 | 4.960 | 4.570 | 4.740 | 220 |
4,44 |
4.980 | 4.570 | 2.100 | 10.364.000 |
| 2023-02-27 | 4.970 | 4.910 | 4.960 | 10 |
0,2 |
4.970 | 4.480 | 4.200 | 20.471.000 |
| 2023-02-24 | 4.980 | 4.980 | 4.970 | 10 |
0,2 |
4.980 | 4.970 | 1.600 | 7.958.000 |
| 2023-02-23 | 4.980 | 4.980 | 4.980 | 0 | 0 | 4.980 | 4.980 | 400 | 1.992.000 |
| 2023-02-22 | 4.910 | 4.910 | 4.980 | 70 |
1,43 |
4.980 | 4.910 | 65.000 | 321.721.984 |
