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) |
| 2022-12-01 | 5.100 | 5.100 | 5.150 |  50 |
0,98 |
5.150 | 5.050 | 9.600 | 48.530.000 |
| 2022-11-30 | 5.050 | 5.050 | 5.100 | 50 |
0,99 |
5.150 | 5.000 | 9.600 | 48.765.000 |
| 2022-11-29 | 4.980 | 5.000 | 5.050 | 70 |
1,41 |
5.200 | 5.000 | 29.100 | 145.730.000 |
| 2022-11-28 | 4.880 | 4.880 | 4.980 | 100 |
2,05 |
4.980 | 4.740 | 11.400 | 55.139.000 |
| 2022-11-25 | 4.700 | 4.790 | 4.880 | 180 |
3,83 |
4.880 | 4.780 | 2.300 | 11.053.000 |
| 2022-11-24 | 4.640 | 4.650 | 4.700 | 60 |
1,29 |
4.780 | 4.600 | 23.200 | 108.048.000 |
| 2022-11-23 | 4.640 | 4.620 | 4.640 | 0 | 0 | 4.640 | 4.600 | 3.500 | 16.124.000 |
| 2022-11-22 | 4.620 | 4.640 | 4.640 | 20 |
0,43 |
4.640 | 4.640 | 600 | 2.784.000 |
| 2022-11-21 | 4.660 | 4.620 | 4.620 |  40 |
0,86 |
4.620 | 4.620 | 3.200 | 14.784.000 |
| 2022-11-18 | 4.650 | 4.650 | 4.660 | 10 |
0,22 |
4.660 | 4.650 | 9.000 | 41.905.000 |
| 2022-11-17 | 4.550 | 4.620 | 4.650 | 100 |
2,2 |
4.650 | 4.620 | 16.500 | 76.582.000 |
| 2022-11-16 | 4.540 | 4.560 | 4.550 | 10 |
0,22 |
4.630 | 4.550 | 4.500 | 20.545.000 |
| 2022-11-15 | 4.630 | 4.600 | 4.540 | 90 |
1,94 |
4.640 | 4.540 | 11.600 | 53.537.000 |
| 2022-11-14 | 4.610 | 4.650 | 4.630 | 20 |
0,43 |
4.650 | 4.520 | 6.900 | 31.945.000 |
| 2022-11-11 | 4.670 | 4.550 | 4.610 | 60 |
1,28 |
4.610 | 4.550 | 6.500 | 29.755.000 |
| 2022-11-10 | 4.580 | 4.670 | 4.670 | 90 |
1,97 |
4.670 | 4.580 | 2.200 | 10.101.000 |
| 2022-11-09 | 4.610 | 4.620 | 4.580 | 30 |
0,65 |
4.680 | 4.580 | 17.400 | 80.142.000 |
| 2022-11-08 | 4.630 | 4.790 | 4.610 | 20 |
0,43 |
4.790 | 4.600 | 7.500 | 34.858.000 |
| 2022-11-07 | 4.500 | 4.250 | 4.630 | 130 |
2,89 |
4.840 | 4.250 | 27.200 | 120.262.000 |
| 2022-11-04 | 4.220 | 4.250 | 4.500 | 280 |
6,64 |
4.640 | 4.250 | 17.900 | 80.740.000 |
| 2022-11-03 | 4.230 | 4.230 | 4.220 | 10 |
0,24 |
4.300 | 4.210 | 18.400 | 78.494.000 |
| 2022-11-02 | 4.200 | 4.200 | 4.230 | 30 |
0,71 |
4.230 | 4.160 | 9.800 | 41.215.000 |
| 2022-11-01 | 4.050 | 4.230 | 4.200 | 150 |
3,7 |
4.230 | 4.060 | 11.100 | 45.574.000 |
| 2022-10-31 | 4.230 | 4.200 | 4.050 | 180 |
4,26 |
4.250 | 4.020 | 3.900 | 16.271.000 |
| 2022-10-28 | 4.230 | 4.230 | 4.230 | 0 | 0 | 4.230 | 4.230 | 600 | 2.538.000 |
