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) |
| 2025-01-15 | 6,400 | 6,300 | 6,400 | 0 | 0 | 6,400 | 6,300 | 50,000 | 317,124,992 |
| 2025-01-14 | 6,400 | 6,450 | 6,400 | 0 | 0 | 6,450 | 6,350 | 61,800 | 397,780,000 |
| 2025-01-13 | 6,450 | 6,500 | 6,400 |  50 |
0.78 |
6,500 | 6,350 | 17,300 | 110,145,000 |
| 2025-01-10 | 6,400 | 6,450 | 6,450 |  50 |
0.78 |
6,450 | 6,350 | 19,500 | 124,595,000 |
| 2025-01-09 | 6,300 | 6,300 | 6,400 | 100 |
1.59 |
6,500 | 6,300 | 28,400 | 180,244,992 |
| 2025-01-08 | 6,450 | 6,450 | 6,300 | 150 |
2.33 |
6,500 | 6,300 | 21,300 | 134,595,008 |
| 2025-01-07 | 6,350 | 6,400 | 6,450 | 100 |
1.57 |
6,500 | 6,400 | 38,500 | 246,644,992 |
| 2025-01-06 | 6,300 | 6,350 | 6,350 | 50 |
0.79 |
6,500 | 6,050 | 153,400 | 981,520,000 |
| 2025-01-03 | 6,250 | 6,250 | 6,300 | 50 |
0.8 |
6,300 | 6,250 | 115,300 | 722,489,984 |
| 2025-01-02 | 5,750 | 5,850 | 6,250 | 500 |
8.7 |
6,250 | 5,850 | 301,500 | 1,823,604,992 |
| 2024-12-26 | 5,750 | 5,750 | 5,750 | 0 | 0 | 5,800 | 5,750 | 25,500 | 146,864,992 |
| 2024-12-25 | 5,750 | 5,750 | 5,750 | 0 | 0 | 5,800 | 5,750 | 147,300 | 850,160,000 |
| 2024-12-24 | 5,750 | 5,750 | 5,750 | 0 | 0 | 5,750 | 5,750 | 38,900 | 223,675,008 |
| 2024-12-23 | 5,800 | 5,800 | 5,750 | 50 |
0.86 |
5,800 | 5,750 | 1,500 | 8,640,000 |
| 2024-12-20 | 5,700 | 5,700 | 5,800 | 100 |
1.75 |
5,800 | 5,700 | 74,800 | 431,144,992 |
| 2024-12-19 | 5,650 | 5,650 | 5,700 | 50 |
0.88 |
5,750 | 5,650 | 83,800 | 480,055,008 |
| 2024-12-18 | 5,650 | 5,700 | 5,650 | 0 | 0 | 5,700 | 5,650 | 400 | 2,265,000 |
| 2024-12-17 | 5,650 | 5,500 | 5,650 | 0 | 0 | 5,700 | 5,500 | 49,100 | 278,140,000 |
| 2024-12-16 | 5,650 | 5,700 | 5,650 | 0 | 0 | 5,700 | 5,500 | 500 | 2,805,000 |
| 2024-12-13 | 5,700 | 5,650 | 5,650 | 50 |
0.88 |
5,650 | 5,600 | 2,500 | 14,120,000 |
| 2024-12-12 | 5,650 | 5,700 | 5,700 | 50 |
0.88 |
5,700 | 5,500 | 700 | 3,930,000 |
| 2024-12-11 | 5,650 | 5,700 | 5,650 | 0 | 0 | 5,700 | 5,600 | 4,700 | 26,385,000 |
| 2024-12-10 | 5,650 | 5,600 | 5,650 | 0 | 0 | 5,650 | 5,600 | 19,800 | 110,970,000 |
| 2024-12-09 | 5,450 | 5,450 | 5,650 | 200 |
3.67 |
5,650 | 5,450 | 234,200 | 1,303,454,976 |
| 2024-12-06 | 5,550 | 5,600 | 5,450 | 100 |
1.8 |
5,600 | 5,250 | 28,600 | 153,430,000 |
