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) |
| 2022-08-18 | 4.320 | 4.260 | 4.260 |  60 |
1,39 |
4.260 | 4.260 | 22.600 | 96.276.000 |
| 2022-08-17 | 4.250 | 4.320 | 4.320 |  70 |
1,65 |
4.320 | 4.320 | 3.000 | 12.960.000 |
| 2022-08-16 | 4.250 | 4.300 | 4.250 | 0 | 0 | 4.330 | 4.250 | 7.100 | 30.213.000 |
| 2022-08-15 | 4.270 | 4.250 | 4.250 | 20 |
0,47 |
4.250 | 4.250 | 1.000 | 4.250.000 |
| 2022-08-12 | 4.350 | 4.340 | 4.270 | 80 |
1,84 |
4.340 | 4.270 | 5.000 | 21.595.000 |
| 2022-08-11 | 4.350 | 0 | 4.350 | 0 | 0 | 0 | 0 | 0 | 0 |
| 2022-08-10 | 4.300 | 4.300 | 4.350 | 50 |
1,16 |
4.350 | 4.300 | 16.100 | 70.015.000 |
| 2022-08-09 | 4.300 | 4.200 | 4.300 | 0 | 0 | 4.340 | 4.200 | 700 | 3.006.000 |
| 2022-08-08 | 4.350 | 4.250 | 4.300 | 50 |
1,15 |
4.350 | 4.250 | 22.600 | 97.883.000 |
| 2022-08-05 | 4.320 | 4.320 | 4.350 | 30 |
0,69 |
4.350 | 4.300 | 15.100 | 65.436.000 |
| 2022-08-04 | 4.230 | 4.300 | 4.320 | 90 |
2,13 |
4.330 | 4.230 | 23.400 | 100.561.000 |
| 2022-08-03 | 4.230 | 4.300 | 4.230 | 0 | 0 | 4.300 | 4.230 | 6.900 | 29.278.000 |
| 2022-08-02 | 4.250 | 4.210 | 4.230 | 20 |
0,47 |
4.300 | 4.210 | 3.900 | 16.625.000 |
| 2022-08-01 | 4.300 | 4.300 | 4.250 | 50 |
1,16 |
4.300 | 4.250 | 2.700 | 11.600.000 |
| 2022-07-29 | 4.350 | 4.350 | 4.300 | 50 |
1,15 |
4.350 | 4.300 | 12.700 | 55.089.000 |
| 2022-07-28 | 4.330 | 4.300 | 4.350 | 20 |
0,46 |
4.350 | 4.300 | 2.000 | 8.655.000 |
| 2022-07-27 | 4.340 | 4.380 | 4.330 | 10 |
0,23 |
4.380 | 4.200 | 5.100 | 21.728.000 |
| 2022-07-26 | 4.360 | 4.390 | 4.340 | 20 |
0,46 |
4.390 | 4.200 | 21.800 | 93.387.000 |
| 2022-07-25 | 4.400 | 4.400 | 4.360 | 40 |
0,91 |
4.400 | 4.350 | 3.700 | 16.236.000 |
| 2022-07-22 | 4.450 | 4.460 | 4.400 | 50 |
1,12 |
4.480 | 4.310 | 17.300 | 75.720.000 |
| 2022-07-21 | 4.500 | 4.490 | 4.450 | 50 |
1,11 |
4.490 | 4.400 | 9.200 | 40.754.000 |
| 2022-07-19 | 4.500 | 4.500 | 4.500 | 0 | 0 | 4.500 | 4.350 | 5.900 | 26.127.000 |
| 2022-07-18 | 4.510 | 4.500 | 4.500 | 10 |
0,22 |
4.510 | 4.410 | 19.000 | 85.084.000 |
| 2022-07-15 | 4.590 | 4.590 | 4.510 | 80 |
1,74 |
4.590 | 4.510 | 1.000 | 4.534.000 |
| 2022-07-14 | 4.510 | 4.500 | 4.590 | 80 |
1,77 |
4.590 | 4.500 | 7.200 | 32.437.000 |
