Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.745
(0.000)
●
FIM
0.520
(0.000)
●
GCL
0.320
(0.000)
●
GHM
0.750
(0.000)
●
GO
3.420
(-0.020)
●
HSB
1.710
(-0.020)
●
IHI
0.630
(0.000)
●
LOM
2.300
(0.000)
●
LQS
0.076
(0.000)
●
MDI
0.440
(-0.002)
●
MDS
1.120
(0.000)
●
MIA
4.960
(-0.040)
●
MLT
0.840
(0.010)
●
MMS
2.040
(0.000)
●
MPC
0.550
(0.000)
●
MTP
1.750
(-0.050)
●
PG
1.280
(-0.020)
●
PZC
1.040
(0.000)
●
RS2
1.170
(0.020)
●
SFC
6.550
(-0.150)
●
STS
1.040
(0.000)
●
TML
0.960
(-0.020)
●
TRI
1.400
(-0.080)
●

Malta Stock Exchange Trades for: Friday 25 May 2018
VH24A
7,000
100.500
●
VH24A
3,000
100.500
●
VH24A
1,000
100.500
●
BOV
1,250
1.745
●
GP23A
13,100
103.750
●
RS2
500
1.140
●
RS2
71
1.140
●
MIA
2,400
5.000
●
MIA
1,384
5.000
●
MIA
201
5.000
●
TML
97,245
0.960
●
TML
2,755
0.960
●
BV30B
5,000
100.000
●
RS2
9,429
1.140
●
MIA
597
5.000
●
TI27A
800
104.060
●
TI27A
700
104.060
●
VH24A
4,000
100.500
●
BV20A
1,700
102.000
●
IH26A
3,000
105.000
●
MDI
1,000
0.444
●
MDI
12,575
0.448
●
HSB
2,000
1.730
●
SFC
443
6.700
●
BOV
391
1.740
●
G36A
10,000
108.500
●
G34A
30,000
130.800
●
G34A
30,000
130.800
●
G29B
14,000
108.960
●
G29B
9,000
108.960
●
G22A
5,824
120.070
●
G28B
10,000
130.270
●
G30A
19,200
140.970
●
G30A
2,600
140.970
●
TRI
1,000
1.450
●
G41A
3,800
106.040
●
BOV
172
1.740
●
BOV
875
1.750
●
HD26A
5,200
103.980
●
HSB
165
1.710
●
GO
2,000
3.420
●
GO
500
3.440
●
MDI
8,400
0.438
●
MDI
2,600
0.438
●
BOV
468
1.740
●
SF27A
2,700
105.010
●
SF27A
8,900
105.000
●
RS2
1,500
1.170
●
SFC
289
6.700
●
SFC
11
6.700
●
G39A
50,000
100.700
●
RS2
4,230
1.170
●
PZC
28,000
1.030
●
PZC
12,000
1.040
●
PG
50,000
1.310
●
MLT
29,350
0.830
●
MDI
17,400
0.438
●
MDI
2,600
0.440
●
TRI
500
1.400
●
BOV
1,240
1.750
●
BOV
160
1.750
●
MLT
2,144
0.830
●
MLT
125
0.830
●
MLT
19,885
0.840
●
MLT
12,500
0.840
●
GO
10,555
3.420
●
GO
7,180
3.420
●
GO
2,265
3.420
●
MIA
280
5.000
●
MIA
422
5.000
●
MIA
500
5.050
●
MIA
138
5.100
●
G23A
12,000
125.560
●
G21A
33,256
115.450
●
G21A
3,495
115.450
●
VR27A
2,000
104.000
●
MLT
9,005
0.840
●
MIA
1,000
4.980
●
MIA
8,000
4.960
●
G35A
3,000
105.200
●
GC21A
600
99.750
●
AX24A
1,000
112.500
●
AX24A
3,500
113.000
●
G30A
5,000
140.970
●
MIA
597
5.000
●
GC21A
3,400
99.000
●
MIA
1,000
5.000
●
HD26A
5,000
104.000
●
VH24A
5,000
100.500
●
VH24A
5,000
100.500
●
HSB
5,312
1.720
●
BOV
2,667
1.740
●
HSB
742
1.710
●
1923A
10,000
105.000
●
MM26A
5,000
104.700
●
IH26A
500
104.000
●
IH26A
4,500
104.000
●
G36A
5,000
108.460
●
G33A
35,000
132.670
●
PC26A
6,900
104.500
●
PC26A
4,000
104.500
●
G39A
50,000
100.700
●
G40A
12,400
116.600
●
SFC
50,000
6.550
●
SFC
4,539
6.550
●
G21A
3,495
115.450
●
SFC
24,230
6.550
●
PZC
1,000
1.040
●
PZC
10,000
1.040
●
PZC
9,000
1.040
●
VR27A
8,000
103.500
●
VR27A
13,200
103.300
●
VR27A
17,000
103.270
●
VR27A
5,800
103.260
●
BOV
4,523
1.745
●
BV20A
10,000
100.800
●
FIM
20,000
0.520
●
G22A
41,929
120.060
●
BV20A
800
102.800
●
BV20A
2,600
100.700
●
G40A
10,000
116.630
●
G39A
78,300
100.700
●
HSB
458
1.720
●
G29B
5,000
108.960
●
RS2
2,000
1.170
●
VH24A
50,000
100.500
●
BOV
2,075
1.740
●
PG20A
17,000
105.900
●
MD26A
8,300
104.710
●
MD26A
6,700
104.710
●
IB25A
15,000
107.000
●
TRI
500
1.400
●
PG
2,000
1.300
●
PG
10,000
1.280
●
G41A
9,300
106.040
●
G41A
6,200
106.040
●
MTP
2,875
1.750
●
PG
9,500
1.280
●
MD26A
20,000
105.000
●
G39A
1,700
100.750
●
G40A
11,200
116.840
●

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: 25-May-2018

Number of Trades: 141

Turnover: €1,970,095.99

MSE TRX Index: 8,479.915 (Change: -0.470%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	13,821	24,100.16	10	1.750	1.740	1.745	1.745	0.000
FIM	20,000	10,400.00	1	0.520	0.520	0.520	0.520	0.000
GO	22,500	76,960.00	5	3.440	3.420	3.420	3.420	-0.020
HSB	8,677	14,935.37	5	1.730	1.710	1.730	1.710	-0.020
MDI	44,575	19,660.80	6	0.448	0.438	0.444	0.440	-0.002
MIA	16,519	82,293.80	12	5.100	4.960	5.000	4.960	-0.040
MLT	73,009	61,011.37	6	0.840	0.830	0.830	0.840	0.010
MTP	2,875	5,031.25	1	1.750	1.750	1.750	1.750	-0.050
PG	71,500	93,060.00	4	1.310	1.280	1.310	1.280	-0.020
PZC	60,000	62,120.00	5	1.040	1.030	1.040	1.040	0.000
RS2	17,730	20,444.10	6	1.170	1.140	1.140	1.170	0.020
SFC	79,512	520,915.05	6	6.700	6.550	6.700	6.550	-0.150
TML	100,000	96,000.00	2	0.960	0.960	0.960	0.960	-0.020
TRI	2,000	2,850.00	3	1.450	1.400	1.450	1.400	-0.080

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G21A	40,246	46,464.01	3	115.450	115.450	115.450	115.450	0.040
G22A	47,753	57,332.84	2	120.070	120.060	120.070	120.060	0.010
G23A	12,000	15,067.20	1	125.560	125.560	125.560	125.560	-0.480
G28B	10,000	13,027.00	1	130.270	130.270	130.270	130.270	0.290
G29B	28,000	30,508.80	3	108.960	108.960	108.960	108.960	0.000
G30A	26,800	37,779.96	3	140.970	140.970	140.970	140.970	0.260
G33A	35,000	46,434.50	1	132.670	132.670	132.670	132.670	0.500
G34A	60,000	78,480.00	2	130.800	130.800	130.800	130.800	0.040
G35A	3,000	3,156.00	1	105.200	105.200	105.200	105.200	1.410
G36A	15,000	16,273.00	2	108.500	108.460	108.500	108.460	0.460
G39A	180,000	181,260.85	4	100.750	100.700	100.700	100.750	-0.010
G40A	33,600	39,207.48	3	116.840	116.600	116.630	116.840	0.520
G41A	19,300	20,465.72	3	106.040	106.040	106.040	106.040	0.380

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
1923A	10,000	10,500.00	1	105.000	105.000	105.000	105.000	0.000
AX24A	4,500	5,080.00	2	113.000	112.500	112.500	113.000	3.000
BV20A	15,100	15,254.60	4	102.800	100.700	102.000	100.800	-3.050
BV30B	5,000	5,000.00	1	100.000	100.000	100.000	100.000	0.450
GC21A	4,000	3,964.50	2	99.750	99.000	99.000	99.750	0.750
GP23A	13,100	13,591.25	1	103.750	103.750	103.750	103.750	0.000
HD26A	10,200	10,606.96	2	104.000	103.980	103.980	104.000	0.100
IB25A	15,000	16,050.00	1	107.000	107.000	107.000	107.000	2.000
IH26A	8,000	8,350.00	3	105.000	104.000	105.000	104.000	0.000
MD26A	35,000	36,706.50	3	105.000	104.710	104.710	105.000	0.300
MM26A	5,000	5,235.00	1	104.700	104.700	104.700	104.700	-0.100
PC26A	10,900	11,390.50	2	104.500	104.500	104.500	104.500	0.460
PG20A	17,000	18,003.00	1	105.900	105.900	105.900	105.900	-0.050
SF27A	11,600	12,180.27	2	105.010	105.000	105.010	105.000	-0.010
TI27A	1,500	1,560.90	2	104.060	104.060	104.060	104.060	0.050
VH24A	75,000	75,375.00	7	100.500	100.500	100.500	100.500	0.000
VR27A	46,000	47,540.58	5	104.000	103.260	103.500	104.000	0.000

(TBills Table...)

No trades recorded

Prospects MTF

Off-Market

Regulated Main Market (All Trades)

Traded Time	Currency	Symbol Code	Volume Traded	Value Traded	Execution Price
15:20:06:090	EUR	G40A	11,200	13,086.08	116.840
15:18:57:063	EUR	G39A	1,700	1,712.75	100.750
15:15:47:003	EUR	MD26A	20,000	21,000.00	105.000
15:06:22:060	EUR	G22A	41,929	50,339.96	120.060
15:05:08:077	USD	FIM	20,000	10,400.00	0.520
14:59:03:070	EUR	G30A	5,000	7,048.50	140.970
14:53:46:080	EUR	AX24A	1,000	1,125.00	112.500
14:53:46:080	EUR	AX24A	3,500	3,955.00	113.000
14:47:31:083	EUR	GC21A	600	598.50	99.750
14:45:57:000	EUR	G35A	3,000	3,156.00	105.200
14:42:42:017	EUR	MTP	2,875	5,031.25	1.750
14:29:14:020	EUR	MIA	1,000	4,980.00	4.980
14:29:14:020	EUR	MIA	8,000	39,680.00	4.960
14:28:25:023	EUR	MLT	9,005	7,564.20	0.840
14:26:11:007	EUR	VR27A	2,000	2,080.00	104.000
14:25:56:090	EUR	G21A	3,495	4,034.98	115.450
14:20:20:043	EUR	G21A	33,256	38,394.05	115.450
14:16:12:000	EUR	PG	9,500	12,160.00	1.280
14:01:47:040	EUR	G41A	9,300	9,861.72	106.040
14:01:47:040	EUR	G41A	6,200	6,574.48	106.040
13:53:38:007	EUR	PG	2,000	2,600.00	1.300
13:53:38:007	EUR	PG	10,000	12,800.00	1.280
13:52:47:030	EUR	TRI	500	700.00	1.400
13:45:58:093	EUR	G23A	12,000	15,067.20	125.560
13:39:11:033	EUR	MIA	138	703.80	5.100
13:38:49:023	EUR	MIA	500	2,525.00	5.050
13:38:17:037	EUR	MIA	280	1,400.00	5.000
13:38:17:037	EUR	MIA	422	2,110.00	5.000
13:35:35:047	EUR	GO	10,555	36,098.10	3.420
13:35:35:047	EUR	GO	7,180	24,555.60	3.420
13:35:35:047	EUR	GO	2,265	7,746.30	3.420
13:33:22:060	EUR	BV20A	10,000	10,080.00	100.800
13:32:25:030	EUR	BOV	4,523	7,892.64	1.745
13:24:38:087	EUR	VR27A	8,000	8,280.00	103.500
13:24:38:087	EUR	VR27A	13,200	13,635.60	103.300
13:24:38:087	EUR	VR27A	17,000	17,555.90	103.270
13:24:38:087	EUR	VR27A	5,800	5,989.08	103.260
13:14:46:080	EUR	MLT	2,144	1,779.52	0.830
13:14:46:080	EUR	MLT	125	103.75	0.830
13:14:46:080	EUR	MLT	19,885	16,703.40	0.840
13:14:46:080	EUR	MLT	12,500	10,500.00	0.840
13:14:46:080	EUR	MLT	29,350	24,360.50	0.830
13:13:30:030	EUR	PG	50,000	65,500.00	1.310
13:12:11:063	EUR	PZC	28,000	28,840.00	1.030
13:12:11:063	EUR	PZC	12,000	12,480.00	1.040
13:11:13:067	EUR	RS2	4,230	4,949.10	1.170
13:06:31:050	EUR	PZC	1,000	1,040.00	1.040
13:06:31:050	EUR	PZC	10,000	10,400.00	1.040
13:06:31:050	EUR	PZC	9,000	9,360.00	1.040
13:04:08:060	EUR	SFC	24,230	158,706.50	6.550
13:04:03:093	EUR	G21A	3,495	4,034.98	115.450
13:03:40:100	EUR	SFC	50,000	327,500.00	6.550
13:03:40:100	EUR	SFC	4,539	29,730.45	6.550
12:55:18:010	EUR	G40A	12,400	14,458.40	116.600
12:53:23:027	EUR	G39A	50,000	50,350.00	100.700
12:52:11:087	EUR	PC26A	6,900	7,210.50	104.500
12:52:11:087	EUR	PC26A	4,000	4,180.00	104.500
12:52:01:070	EUR	G33A	35,000	46,434.50	132.670
12:46:23:077	EUR	G36A	5,000	5,423.00	108.460
12:43:13:080	EUR	IH26A	500	520.00	104.000
12:43:13:080	EUR	IH26A	4,500	4,680.00	104.000
12:42:00:067	EUR	MM26A	5,000	5,235.00	104.700
12:41:06:037	EUR	1923A	10,000	10,500.00	105.000
12:31:46:027	EUR	IB25A	15,000	16,050.00	107.000
12:26:01:093	EUR	G39A	50,000	50,350.00	100.700
12:13:33:060	EUR	SFC	289	1,936.30	6.700
12:13:33:060	EUR	SFC	11	73.70	6.700
12:12:56:033	EUR	RS2	1,500	1,755.00	1.170
12:10:58:063	EUR	BOV	1,240	2,170.00	1.750
12:10:58:063	EUR	BOV	160	280.00	1.750
12:08:10:010	EUR	TRI	500	700.00	1.400
11:58:29:040	EUR	MDI	17,400	7,621.20	0.438
11:58:29:040	EUR	MDI	2,600	1,144.00	0.440
11:53:08:010	EUR	SF27A	2,700	2,835.27	105.010
11:53:08:010	EUR	SF27A	8,900	9,345.00	105.000
11:50:09:080	EUR	BOV	468	814.32	1.740
11:44:22:010	EUR	MDI	8,400	3,679.20	0.438
11:44:22:010	EUR	MDI	2,600	1,138.80	0.438
11:42:01:037	EUR	GO	2,000	6,840.00	3.420
11:42:01:037	EUR	GO	500	1,720.00	3.440
11:35:21:027	EUR	HSB	165	282.15	1.710
11:29:18:097	EUR	HSB	742	1,268.82	1.710
11:27:41:007	EUR	BOV	2,667	4,640.58	1.740
11:23:17:097	EUR	HSB	5,312	9,136.64	1.720
11:21:51:053	EUR	VH24A	5,000	5,025.00	100.500
11:21:51:053	EUR	VH24A	5,000	5,025.00	100.500
11:19:58:077	EUR	HD26A	5,000	5,200.00	104.000
11:16:56:053	EUR	HD26A	5,200	5,406.96	103.980
11:14:53:097	EUR	BOV	875	1,531.25	1.750
11:14:02:067	EUR	BOV	172	299.28	1.740
11:11:45:050	EUR	G41A	3,800	4,029.52	106.040
11:10:54:013	EUR	TRI	1,000	1,450.00	1.450
11:09:46:047	EUR	G30A	19,200	27,066.24	140.970
11:09:46:047	EUR	G30A	2,600	3,665.22	140.970
11:07:03:067	EUR	G28B	10,000	13,027.00	130.270
11:01:57:097	EUR	MD26A	8,300	8,690.93	104.710
11:01:57:097	EUR	MD26A	6,700	7,015.57	104.710
10:57:15:033	EUR	PG20A	17,000	18,003.00	105.900
10:56:43:043	EUR	BOV	2,075	3,610.50	1.740
10:50:14:023	EUR	VH24A	50,000	50,250.00	100.500
10:49:36:013	EUR	RS2	2,000	2,340.00	1.170
10:48:41:037	EUR	G29B	5,000	5,448.00	108.960
10:41:38:060	EUR	G22A	5,824	6,992.88	120.070
10:39:20:067	EUR	G29B	9,000	9,806.40	108.960
10:38:43:073	EUR	G29B	14,000	15,254.40	108.960
10:36:54:007	EUR	G34A	30,000	39,240.00	130.800
10:36:54:007	EUR	G34A	30,000	39,240.00	130.800
10:36:45:037	EUR	G36A	10,000	10,850.00	108.500
10:36:11:053	EUR	HSB	458	787.76	1.720
10:35:56:020	EUR	G39A	78,300	78,848.10	100.700
10:34:47:027	EUR	G40A	10,000	11,663.00	116.630
10:31:21:060	EUR	BV20A	800	822.40	102.800
10:31:21:060	EUR	BV20A	2,600	2,618.20	100.700
10:18:36:060	EUR	BOV	391	680.34	1.740
10:11:20:023	EUR	SFC	443	2,968.10	6.700
10:03:42:027	EUR	MIA	1,000	5,000.00	5.000
09:54:04:077	EUR	GC21A	3,400	3,366.00	99.000
09:51:46:027	EUR	MIA	597	2,985.00	5.000
09:49:32:097	EUR	HSB	2,000	3,460.00	1.730
09:48:26:080	EUR	MDI	1,000	444.00	0.444
09:48:26:080	EUR	MDI	12,575	5,633.60	0.448
09:46:28:063	EUR	IH26A	3,000	3,150.00	105.000
09:43:49:077	EUR	BV20A	1,700	1,734.00	102.000
09:39:05:093	EUR	VH24A	4,000	4,020.00	100.500
09:38:20:087	EUR	TI27A	800	832.48	104.060
09:38:20:087	EUR	TI27A	700	728.42	104.060
09:37:45:027	EUR	MIA	597	2,985.00	5.000
09:37:27:083	EUR	RS2	9,429	10,749.06	1.140
09:36:01:027	EUR	BV30B	5,000	5,000.00	100.000
09:35:44:083	EUR	TML	97,245	93,355.20	0.960
09:35:44:083	EUR	TML	2,755	2,644.80	0.960
09:32:29:000	EUR	MIA	2,400	12,000.00	5.000
09:32:29:000	EUR	MIA	1,384	6,920.00	5.000
09:32:29:000	EUR	MIA	201	1,005.00	5.000
09:32:26:000	EUR	RS2	500	570.00	1.140
09:32:26:000	EUR	RS2	71	80.94	1.140
09:32:25:000	EUR	GP23A	13,100	13,591.25	103.750
09:32:17:000	EUR	BOV	1,250	2,181.25	1.745
09:32:08:000	EUR	VH24A	7,000	7,035.00	100.500
09:32:08:000	EUR	VH24A	3,000	3,015.00	100.500
09:32:08:000	EUR	VH24A	1,000	1,005.00	100.500

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US