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) |
| 2023-09-07 | 4.200 | 4.110 | 4.200 | 0 | 0 | 4.200 | 4.000 | 42.400 | 173.015.008 |
| 2023-09-06 | 4.240 | 4.250 | 4.200 |  40 |
0,94 |
4.250 | 4.100 | 49.100 | 203.446.000 |
| 2023-09-05 | 4.250 | 4.250 | 4.240 | 10 |
0,23 |
4.250 | 4.190 | 18.300 | 77.260.000 |
| 2023-09-04 | 4.250 | 4.250 | 4.250 | 0 | 0 | 4.250 | 4.200 | 1.800 | 7.640.000 |
| 2023-09-01 | 4.250 | 4.250 | 4.250 | 0 | 0 | 4.250 | 4.250 | 2.400 | 10.200.000 |
| 2023-08-31 | 4.200 | 4.250 | 4.250 |  50 |
1,19 |
4.250 | 4.250 | 1.800 | 7.650.000 |
| 2023-08-30 | 4.280 | 4.300 | 4.200 | 80 |
1,87 |
4.300 | 4.200 | 22.800 | 95.795.000 |
| 2023-08-29 | 4.300 | 4.250 | 4.280 | 20 |
0,47 |
4.280 | 4.200 | 13.800 | 58.132.000 |
| 2023-08-28 | 4.250 | 4.300 | 4.300 | 50 |
1,18 |
4.300 | 4.300 | 900 | 3.870.000 |
| 2023-08-25 | 4.300 | 4.250 | 4.250 | 50 |
1,16 |
4.250 | 4.250 | 5.800 | 24.650.000 |
| 2023-08-24 | 4.360 | 4.350 | 4.300 | 60 |
1,38 |
4.350 | 4.300 | 2.400 | 10.335.000 |
| 2023-08-23 | 4.360 | 4.210 | 4.360 | 0 | 0 | 4.370 | 4.210 | 1.600 | 6.871.000 |
| 2023-08-22 | 4.200 | 4.210 | 4.360 | 160 |
3,81 |
4.360 | 4.200 | 10.700 | 45.088.000 |
| 2023-08-21 | 4.210 | 4.400 | 4.200 | 10 |
0,24 |
4.400 | 4.200 | 19.100 | 80.278.000 |
| 2023-08-18 | 4.350 | 4.370 | 4.210 | 140 |
3,22 |
4.370 | 4.210 | 1.400 | 5.966.000 |
| 2023-08-17 | 4.400 | 4.400 | 4.350 | 50 |
1,14 |
4.400 | 4.220 | 2.400 | 10.519.000 |
| 2023-08-16 | 4.450 | 4.400 | 4.400 | 50 |
1,12 |
4.400 | 4.350 | 4.400 | 19.270.000 |
| 2023-08-15 | 4.350 | 4.450 | 4.450 | 100 |
2,3 |
4.450 | 4.450 | 4.000 | 17.800.000 |
| 2023-08-14 | 4.580 | 0 | 4.350 | 230 |
5,02 |
0 | 0 | 0 | 0 |
| 2023-08-11 | 4.350 | 4.350 | 4.580 | 230 |
5,29 |
4.580 | 4.350 | 4.200 | 19.160.000 |
| 2023-08-10 | 4.320 | 4.390 | 4.350 | 30 |
0,69 |
4.390 | 4.170 | 5.400 | 22.915.000 |
| 2023-08-09 | 4.300 | 4.200 | 4.320 | 20 |
0,47 |
4.320 | 4.200 | 55.600 | 239.188.000 |
| 2023-08-08 | 4.180 | 4.300 | 4.300 | 120 |
2,87 |
4.300 | 4.200 | 800 | 3.420.000 |
| 2023-08-07 | 4.300 | 4.300 | 4.180 | 120 |
2,79 |
4.300 | 4.180 | 7.900 | 33.294.000 |
| 2023-08-04 | 4.200 | 4.150 | 4.300 | 100 |
2,38 |
4.390 | 4.150 | 4.300 | 18.086.000 |
