Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

6PM
0.800
(0.000)
●
BOV
2.160
(0.000)
●
FIM
0.760
(0.000)
●
GCL
0.340
(0.000)
●
GHM
0.895
(0.000)
●
GO
3.599
(0.000)
●
HSB
2.050
(0.000)
●
IHI
0.620
(0.000)
●
LOM
2.340
(0.000)
●
LQS
0.175
(0.000)
●
MDI
0.314
(0.000)
●
MDS
1.275
(0.000)
●
MIA
4.100
(0.000)
●
MLT
0.720
(0.000)
●
MMS
1.870
(0.000)
●
MPC
0.528
(0.000)
●
MTP
2.030
(0.000)
●
PFC
2.240
(0.000)
●
PG
1.340
(0.000)
●
PZC
1.149
(0.000)
●
RS2
1.850
(0.000)
●
SFC
7.750
(0.000)
●
STS
2.149
(0.000)
●
TML
0.960
(0.000)
●

Malta Stock Exchange Trades for: Friday 21 July 2017
G30A
94,000
142.750
●
G39A
49,100
98.740
●
G39A
35,000
98.740
●
G39A
15,000
98.740
●
G39A
900
98.740
●
G39A
19,100
98.740
●
G39A
40,000
98.750
●
G39A
15,000
98.910
●
G39A
25,000
98.520
●
G39A
900
98.520
●
G39A
24,100
98.520
●
G39A
20,000
98.990
●
G39A
30,500
98.500
●
G39A
25,400
99.000
●
G39A
20,000
99.000
●
G39A
50,000
99.000
●
G39A
18,300
99.000
●
G39A
8,200
99.000
●
G39A
3,500
99.000
●
G39A
35,000
98.980
●
G39A
31,700
99.000
●
G39A
11,300
99.000
●
G39A
2,000
99.000
●
G39A
20,000
99.000
●
G39A
50,200
99.000
●
G39A
13,700
99.000
●
G39A
7,000
99.000
●
G39A
5,100
99.000
●
G39A
4,000
99.000
●
G39A
20,000
99.000
●
G39A
4,900
99.000
●
G39A
21,000
99.000
●
G22B
500,000
119.760
●
G40A
3,100
114.500
●
G40A
39,700
114.500
●
G35A
12,000
103.990
●
G35A
11,000
103.990
●
G35A
11,000
103.990
●
G35A
12,000
104.000
●
G41A
50,000
102.460
●
G41A
50,000
102.460
●
G39A
22,400
99.180
●
G41A
49,800
102.480
●
G29B
25,000
108.500
●
VH24A
5,000
100.000
●
G39A
51,700
99.180
●
G28B
7,500
132.080
●
G22A
4,659
124.270
●
G22B
4,100
119.410
●
G39A
20,000
99.130
●
G39A
15,000
99.130
●
G39A
35,000
99.130
●
G39A
20,900
99.130
●
G39A
9,100
99.130
●
IH26A
1,400
101.000
●
MD26A
1,200
103.010
●
G36A
50,000
106.420
●
G35A
3,500
104.170
●
G36A
16,000
106.420
●
G32B
20,000
135.480
●
G28B
3,400
130.870
●
G29B
9,000
108.000
●
G29A
100,000
138.600
●
G32A
1,500
136.680
●
G32A
2,600
138.220
●
G41A
10,000
101.660
●
G41A
20,000
101.690
●
G41A
16,000
101.700
●
G41A
10,000
102.000
●
G41A
56,900
102.000
●
G41A
10,000
102.000
●
G41A
7,900
102.000
●
G41A
15,000
102.000
●
G41A
4,000
102.000
●
G34A
14,000
131.990
●
BOV
2,300
2.161
●
BOV
616
2.160
●
G35A
30,000
103.000
●
G36A
35,000
106.000
●
G36A
3,800
106.000
●
G39A
28,500
98.540
●
G39A
55,000
98.550
●
G39A
2,100
98.550
●
G39A
10,500
98.550
●
G40A
14,300
113.650
●
G40A
15,400
113.660
●
G40A
10,000
114.000
●
G39A
3,900
98.740
●
G41A
50,000
102.400
●
GCL
1,000
0.340
●
G30A
48,800
142.750
●
G30A
48,800
142.750
●
MIA
1,477
4.100
●
G35A
5,000
104.170
●
G34A
5,000
132.160
●
G40A
4,400
114.600
●
BV19B
15,300
104.010
●
BV19B
15,200
104.010
●
G39A
10,000
98.980
●
VH24A
10,000
100.000
●
SF20A
100
105.000
●
BOV
3,617
2.160
●
BOV
2,690
2.160
●
BOV
2,300
2.160
●
BOV
1,000
2.160
●
BOV
393
2.160
●
PG
210
1.320
●
PG
990
1.340
●
BV20A
14,000
103.010
●
BV20A
800
103.000
●
MLT
4,000
0.720
●
BV30A
25,000
98.010
●
STS
1,000
2.149
●
LOM
2,000
2.340
●
BOV
1,000
2.164
●
BOV
150
2.164
●
RS2
1,618
1.850
●
RS2
382
1.850
●
GCL
480
0.330
●
GCL
500
0.340
●
GCL
352
0.340
●
GCL
400
0.340
●
HSB
2,000
2.050
●
GO
4,000
3.599
●
GO
6,770
3.599
●
IHI
5,000
0.620
●
G20B
10,000
112.690
●
G39A
4,300
98.980
●
BOV
6,393
2.160
●
BOV
1,107
2.160
●
G22B
500,000
119.810
●
G22B
500,000
119.860
●
GCL
268
0.360
●
MLT
172,856
0.680
●
HB18A
27,400
104.600
●
HB18A
27,500
104.600
●
G41A
25,000
102.300
●
G39A
11,900
99.080
●
G41A
25,000
102.300
●
G41A
10,000
102.300
●
G39A
20,000
99.080
●
G39A
10,000
99.080
●
G39A
58,100
99.080
●
PT24A
9,300
101.410
●
IB25A
5,000
106.300
●
GP23A
14,000
102.000
●
G39A
12,000
98.980
●
MMS
268
1.870
●
BV19A
2,100
102.600
●
BV19A
2,200
102.600
●
BOV
1,248
2.164
●
BOV
250
2.164
●
BOV
347
2.165
●
BOV
2,300
2.161
●
BOV
7,700
2.161
●
G32B
80,000
135.480
●
G39A
45,000
99.000
●
G39A
31,000
99.000
●
G39A
20,000
99.000
●
G39A
4,000
99.000
●
G41A
16,600
102.300
●
G41A
12,500
102.300
●
G41A
7,200
102.300
●
G36A
7,100
106.420
●
G39A
45,200
98.980
●
HSB
260
2.050
●
MB24A
10,000
103.110
●
BV19A
10,000
102.650
●
IG24A
3,100
107.050
●

Trading Board Malta Stock Exchange - indices, market summary, stocks

Trading Charts Malta Stock Exchange - indices, market summary, stocks

Publications and Statistics Malta Stock Exchange - indices, market summary, stocks

MSE Bye laws Malta Stock Exchange

MSE Regulations Malta Stock Exchange

Regulated Main Market

Market Information

Session State: Market Closed

Trading Date: 21-Jul-2017

Number of Trades: 169

Volume Traded: 4,316,901

Value of € denominated securities: 4,831,849.50

Value of US$ denominated securities: 0.00

Value of £ denominated securites: 0.00

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	33,411	72,192.39	16	2.165	2.160	2.164	2.160	-0.005
GCL	3,000	1,020.56	6	0.360	0.330	0.330	0.340	0.000
GO	10,770	38,761.23	2	3.599	3.599	3.599	3.599	-0.001
HSB	2,260	4,633.00	2	2.050	2.050	2.050	2.050	0.030
IHI	5,000	3,100.00	1	0.620	0.620	0.620	0.620	0.000
LOM	2,000	4,680.00	1	2.340	2.340	2.340	2.340	-0.025
MIA	1,477	6,055.70	1	4.100	4.100	4.100	4.100	0.000
MLT	176,856	120,422.08	2	0.720	0.680	0.680	0.720	0.020
MMS	268	501.16	1	1.870	1.870	1.870	1.870	0.000
PG	1,200	1,603.80	2	1.340	1.320	1.320	1.340	0.020
RS2	2,000	3,700.00	2	1.850	1.850	1.850	1.850	0.000
STS	1,000	2,149.00	1	2.149	2.149	2.149	2.149	0.009

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G20B	10,000	11,269.00	1	112.690	112.690	112.690	112.690	0.040
G22A	4,659	5,789.74	1	124.270	124.270	124.270	124.270	0.320
G22B	1,504,100	1,802,045.81	4	119.860	119.410	119.760	119.410	-0.070
G28B	10,900	14,355.58	2	132.080	130.870	130.870	132.080	1.680
G29A	100,000	138,600.00	1	138.600	138.600	138.600	138.600	0.620
G29B	34,000	36,845.00	2	108.500	108.000	108.000	108.500	1.040
G30A	191,600	273,509.00	3	142.750	142.750	142.750	142.750	1.060
G32A	4,100	5,643.92	2	138.220	136.680	136.680	138.220	1.090
G32B	100,000	135,480.00	2	135.480	135.480	135.480	135.480	1.150
G34A	19,000	25,086.60	2	132.160	131.990	131.990	132.160	1.020
G35A	84,500	87,591.05	7	104.170	103.000	103.000	104.170	1.330
G36A	111,900	118,921.02	5	106.420	106.000	106.000	106.420	1.050
G39A	1,171,500	1,158,843.98	55	99.180	98.500	98.540	98.980	0.480
G40A	86,900	99,203.99	6	114.600	113.650	113.650	114.600	1.050
G41A	445,900	455,861.94	19	102.480	101.660	101.660	102.300	0.640

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BV19A	14,300	14,676.80	3	102.650	102.600	102.600	102.650	-0.350
BV19B	30,500	31,723.05	2	104.010	104.010	104.010	104.010	0.000
BV20A	14,800	15,245.40	2	103.010	103.000	103.010	103.000	-0.010
BV30A	25,000	24,502.50	1	98.010	98.010	98.010	98.010	-0.090
GP23A	14,000	14,280.00	1	102.000	102.000	102.000	102.000	0.490
HB18A	54,900	57,425.40	2	104.600	104.600	104.600	104.600	0.000
IB25A	5,000	5,315.00	1	106.300	106.300	106.300	106.300	-0.010
IG24A	3,100	3,318.55	1	107.050	107.050	107.050	107.050	0.050
IH26A	1,400	1,414.00	1	101.000	101.000	101.000	101.000	-1.500
MB24A	10,000	10,311.00	1	103.110	103.110	103.110	103.110	0.000
MD26A	1,200	1,236.12	1	103.010	103.010	103.010	103.010	-0.010
PT24A	9,300	9,431.13	1	101.410	101.410	101.410	101.410	-0.070
SF20A	100	105.00	1	105.000	105.000	105.000	105.000	0.000
VH24A	15,000	15,000.00	2	100.000	100.000	100.000	100.000	0.000

(TBills Table...)

No trades recorded

Prospects MTF

Off-Market

Latest Events and Listings

HOME

NEWS

CSD

MARKET

ABOUT US