Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.290
(0.000)
●
FIM
0.700
(0.000)
●
GCL
0.270
(0.000)
●
GHM
0.600
(0.000)
●
GO
4.120
(0.000)
●
HSB
1.750
(0.000)
●
IHI
0.600
(0.000)
●
LOM
2.440
(0.000)
●
LQS
0.095
(0.000)
●
MDI
0.660
(0.000)
●
MDS
1.060
(0.000)
●
MIA
5.950
(0.000)
●
MLT
0.880
(0.000)
●
MMS
1.950
(0.000)
●
MPC
0.515
(0.000)
●
MSC
0.650
(0.000)
●
MTP
1.300
(0.000)
●
PG
1.330
(0.000)
●
PZC
1.030
(0.000)
●
RS2
1.380
(0.000)
●
SFC
7.900
(0.000)
●
STS
1.420
(0.000)
●
TML
0.960
(0.000)
●
TRI
1.280
(0.000)
●

Malta Stock Exchange Trades for: Wednesday 23 January 2019
MM26A
1,000
104.000
●
MM26A
4,000
103.000
●
6PM25
7,500
100.990
●
6PM25
2,400
102.000
●
SF27A
57,800
105.760
●
G40A
22,600
119.000
●
GC21A
7,000
99.750
●
G30A
5,000
141.000
●
G40A
12,800
119.000
●
SD27A
3,000
105.100
●
G30A
2,000,000
141.300
●
G31A
300
143.060
●
G31A
12,000
143.100
●
G31A
8,200
143.200
●
G31A
5,900
143.260
●
BV20A
2,500
101.500
●
HD26A
3,000
102.600
●
RS2
7,100
1.380
●
MDI
9,100
0.650
●
MDI
6,250
0.660
●
PH28A
4,600
103.950
●
PH28A
7,400
104.050
●
PC26A
4,300
103.500
●
G29B
50,000
109.690
●
G30A
3,000
141.000
●
G30A
1,500
141.000
●
PG22A
2,000
110.000
●
G36A
10,000
110.700
●
G40A
10,000
119.000
●
G30A
668,900
141.300
●
GO
3,840
4.100
●
GO
2,390
4.100
●
GO
500
4.120
●
TRI
5,000
1.300
●
TRI
5,830
1.290
●
TRI
1,420
1.280
●
HP25A
2,600
104.000
●
TI24A
4,000
109.340
●
G39A
5,000
103.500
●
MSC
100
0.650
●
G41A
9,200
108.440
●
SD27A
42,000
105.100
●
IH24A
500
110.300
●
G22B
10,000
113.830
●
G22B
6,000
113.830
●
MTP
2,275
1.300
●
BOV
750
1.300
●
BOV
3,389
1.290
●
G40A
16,900
119.020
●
G40A
16,800
119.020
●
G34A
1,000
132.920
●
G28A
16,000
132.890
●
G31A
9,000
142.910
●
G21A
54,430
112.670
●
MF24A
44,800
110.750
●
MF24A
500
110.740
●
G23A
2,796
123.170
●
CB21A
13,000
105.200
●
MLT
1,000
0.880
●
MLT
8,450
0.880
●
MLT
4,350
0.880
●
MLT
17,650
0.880
●
PG
15,000
1.330
●
BOV
5,000
1.315
●
BOV
24,400
1.320
●
TI24A
29,000
109.340
●
TI24A
10,500
109.340
●
BOV
1,527
1.320
●
BOV
600
1.320
●
BOV
7,873
1.320
●
MIA
1,700
5.850
●
MIA
3,839
5.950
●
MIA
1,000
5.950
●
SD27A
5,000
105.000
●
IH24A
12,900
110.290
●
MMS
950
1.950
●
MMS
697
1.950
●
ST27A
3,300
103.010
●
MMS
1,000
1.920
●
BD24A
4,000
103.990
●
MF24A
1,000
110.760
●
MF24A
4,000
110.750
●
MDI
2,000
0.650
●
SF27A
14,100
105.760
●
SD27A
50,000
105.000
●
SD27A
39,100
105.000
●
SD27A
26,000
105.000
●
SD27A
3,000
105.000
●
MS23A
1,100
102.100
●
PG20A
700
104.000
●
IH24A
1,900
110.290
●
HP25A
500
104.000
●
IH25A
600
110.100
●
MF24A
1,200
110.750
●
MLT
2,000
0.880
●
BV30A
82,000
100.000
●
BV30A
25,000
100.000
●
BV20A
2,500
101.300
●
BV20A
7,500
101.500
●
BV20A
9,500
101.500
●
BV20A
6,700
101.500
●
HF28A
5,000
102.450
●
G39A
2,000
103.500
●
G40A
27,400
119.000
●

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: 23-Jan-2019

Number of Trades: 104

Turnover: €4,955,505.90

MSE TRX Index: 8,748.501 (Change: 0.402%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	43,539	57,329.81	7	1.320	1.290	1.315	1.290	-0.010
GO	6,730	27,603.00	3	4.120	4.100	4.100	4.120	0.080
MDI	17,350	11,340.00	3	0.660	0.650	0.650	0.660	0.000
MIA	6,539	38,737.05	3	5.950	5.850	5.850	5.950	0.000
MLT	33,450	29,436.00	5	0.880	0.880	0.880	0.880	0.010
MMS	2,647	5,131.65	3	1.950	1.920	1.920	1.950	0.120
MSC	100	65.00	1	0.650	0.650	0.650	0.650	0.010
MTP	2,275	2,957.50	1	1.300	1.300	1.300	1.300	0.100
PG	15,000	19,950.00	1	1.330	1.330	1.330	1.330	0.010
RS2	7,100	9,798.00	1	1.380	1.380	1.380	1.380	-0.010
TRI	12,250	15,838.30	3	1.300	1.280	1.300	1.280	-0.010

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G21A	54,430	61,326.28	1	112.670	112.670	112.670	112.670	0.000
G22B	16,000	18,212.80	2	113.830	113.830	113.830	113.830	0.010
G23A	2,796	3,443.83	1	123.170	123.170	123.170	123.170	0.330
G28A	16,000	21,262.40	1	132.890	132.890	132.890	132.890	0.080
G29B	50,000	54,845.00	1	109.690	109.690	109.690	109.690	0.070
G30A	2,678,400	3,784,550.70	5	141.300	141.000	141.000	141.300	0.700
G31A	35,400	50,657.82	5	143.260	142.910	143.060	142.910	-0.150
G34A	1,000	1,329.20	1	132.920	132.920	132.920	132.920	0.100
G36A	10,000	11,070.00	1	110.700	110.700	110.700	110.700	0.150
G39A	7,000	7,245.00	2	103.500	103.500	103.500	103.500	-0.500
G40A	106,500	126,741.74	6	119.020	119.000	119.000	119.020	0.050
G41A	9,200	9,976.48	1	108.440	108.440	108.440	108.440	0.170

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
6PM25	9,900	10,022.25	2	102.000	100.990	100.990	102.000	1.010
BD24A	4,000	4,159.60	1	103.990	103.990	103.990	103.990	0.010
BV20A	28,700	29,125.50	5	101.500	101.300	101.300	101.500	-1.000
BV30A	107,000	107,000.00	2	100.000	100.000	100.000	100.000	0.000
CB21A	13,000	13,676.00	1	105.200	105.200	105.200	105.200	0.190
GC21A	7,000	6,982.50	1	99.750	99.750	99.750	99.750	1.740
HD26A	3,000	3,078.00	1	102.600	102.600	102.600	102.600	0.000
HF28A	5,000	5,122.50	1	102.450	102.450	102.450	102.450	0.450
HP25A	3,100	3,224.00	2	104.000	104.000	104.000	104.000	0.500
IH24A	15,300	16,874.42	3	110.300	110.290	110.290	110.290	0.000
IH25A	600	660.60	1	110.100	110.100	110.100	110.100	0.100
MF24A	51,500	57,036.30	5	110.760	110.740	110.760	110.740	0.000
MM26A	5,000	5,160.00	2	104.000	103.000	104.000	103.000	-1.190
MS23A	1,100	1,123.10	1	102.100	102.100	102.100	102.100	0.000
PC26A	4,300	4,450.50	1	103.500	103.500	103.500	103.500	0.500
PG20A	700	728.00	1	104.000	104.000	104.000	104.000	0.200
PG22A	2,000	2,200.00	1	110.000	110.000	110.000	110.000	-1.800
PH28A	12,000	12,481.40	2	104.050	103.950	103.950	104.050	0.000
SD27A	168,100	176,550.00	7	105.100	105.000	105.000	105.000	0.000
SF27A	71,900	76,041.44	2	105.760	105.760	105.760	105.760	0.000
ST27A	3,300	3,399.33	1	103.010	103.010	103.010	103.010	0.010
TI24A	43,500	47,562.90	3	109.340	109.340	109.340	109.340	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
15:23:18:040	EUR	MMS	950	1,852.50	1.9500
15:23:18:040	EUR	MMS	697	1,359.15	1.9500
15:12:56:030	EUR	IH24A	12,900	14,227.41	110.2900
15:12:24:043	EUR	SD27A	5,000	5,250.00	105.0000
15:10:19:050	EUR	MIA	3,839	22,842.05	5.9500
15:10:19:050	EUR	MIA	1,000	5,950.00	5.9500
15:06:31:033	EUR	MIA	1,700	9,945.00	5.8500
14:52:41:017	EUR	BOV	750	975.00	1.3000
14:52:41:017	EUR	BOV	3,389	4,371.81	1.2900
14:49:24:000	EUR	MTP	2,275	2,957.50	1.3000
14:34:40:017	EUR	MSC	100	65.00	0.6500
14:33:54:070	EUR	G39A	5,000	5,175.00	103.5000
14:17:05:010	EUR	BOV	1,527	2,015.64	1.3200
14:17:05:010	EUR	BOV	600	792.00	1.3200
14:17:05:010	EUR	BOV	7,873	10,392.36	1.3200
14:13:56:050	EUR	TI24A	29,000	31,708.60	109.3400
14:13:56:050	EUR	TI24A	10,500	11,480.70	109.3400
14:04:07:020	EUR	BOV	5,000	6,575.00	1.3150
14:04:07:020	EUR	BOV	24,400	32,208.00	1.3200
13:46:08:033	EUR	TI24A	4,000	4,373.60	109.3400
13:44:36:007	EUR	HP25A	2,600	2,704.00	104.0000
13:25:38:077	EUR	MLT	17,650	15,532.00	0.8800
13:22:51:017	EUR	MLT	1,000	880.00	0.8800
13:22:51:017	EUR	MLT	8,450	7,436.00	0.8800
13:22:51:017	EUR	MLT	4,350	3,828.00	0.8800
13:09:32:057	EUR	CB21A	13,000	13,676.00	105.2000
12:43:34:087	EUR	PG	15,000	19,950.00	1.3300
12:28:49:027	EUR	TRI	5,000	6,500.00	1.3000
12:28:49:027	EUR	TRI	5,830	7,520.70	1.2900
12:28:49:027	EUR	TRI	1,420	1,817.60	1.2800
12:26:55:060	EUR	G23A	2,796	3,443.83	123.1700
12:26:15:023	EUR	MF24A	44,800	49,616.00	110.7500
12:26:15:023	EUR	MF24A	500	553.70	110.7400
12:26:00:053	EUR	G21A	54,430	61,326.28	112.6700
12:16:17:013	EUR	G31A	9,000	12,861.90	142.9100
12:15:58:050	EUR	G28A	16,000	21,262.40	132.8900
12:15:20:023	EUR	G34A	1,000	1,329.20	132.9200
12:14:52:013	EUR	G40A	16,800	19,995.36	119.0200
12:14:38:033	EUR	G40A	16,900	20,114.38	119.0200
12:05:58:017	EUR	GO	3,840	15,744.00	4.1000
12:05:58:017	EUR	GO	2,390	9,799.00	4.1000
12:05:58:017	EUR	GO	500	2,060.00	4.1200
12:01:00:077	EUR	G30A	668,900	945,155.70	141.3000
11:54:41:077	EUR	G40A	10,000	11,900.00	119.0000
11:52:04:073	EUR	G36A	10,000	11,070.00	110.7000
11:50:42:007	EUR	PG22A	2,000	2,200.00	110.0000
11:48:53:050	EUR	G30A	3,000	4,230.00	141.0000
11:48:53:050	EUR	G30A	1,500	2,115.00	141.0000
11:47:53:070	EUR	G29B	50,000	54,845.00	109.6900
11:45:20:027	EUR	G22B	10,000	11,383.00	113.8300
11:45:20:027	EUR	G22B	6,000	6,829.80	113.8300
11:44:33:033	EUR	IH24A	500	551.50	110.3000
11:43:00:087	EUR	SD27A	42,000	44,142.00	105.1000
11:31:58:097	EUR	G41A	9,200	9,976.48	108.4400
11:26:35:073	EUR	PC26A	4,300	4,450.50	103.5000
11:25:53:010	EUR	PH28A	4,600	4,781.70	103.9500
11:25:53:010	EUR	PH28A	7,400	7,699.70	104.0500
11:24:18:063	EUR	MDI	9,100	5,915.00	0.6500
11:24:18:063	EUR	MDI	6,250	4,125.00	0.6600
11:23:07:010	EUR	RS2	7,100	9,798.00	1.3800
11:22:53:067	EUR	HD26A	3,000	3,078.00	102.6000
11:22:10:047	EUR	BV20A	2,500	2,537.50	101.5000
11:14:11:020	EUR	G31A	300	429.18	143.0600
11:14:11:020	EUR	G31A	12,000	17,172.00	143.1000
11:14:11:020	EUR	G31A	8,200	11,742.40	143.2000
11:14:11:020	EUR	G31A	5,900	8,452.34	143.2600
11:10:45:050	EUR	G30A	2,000,000	2,826,000.00	141.3000
11:02:55:053	EUR	SD27A	3,000	3,153.00	105.1000
11:01:08:097	EUR	G40A	12,800	15,232.00	119.0000
11:00:06:060	EUR	G30A	5,000	7,050.00	141.0000
10:59:04:003	EUR	GC21A	7,000	6,982.50	99.7500
10:57:48:010	EUR	G40A	22,600	26,894.00	119.0000
10:57:48:010	EUR	G40A	27,400	32,606.00	119.0000
10:55:50:063	EUR	G39A	2,000	2,070.00	103.5000
10:53:32:037	EUR	HF28A	5,000	5,122.50	102.4500
10:52:42:017	EUR	BV20A	2,500	2,532.50	101.3000
10:52:42:017	EUR	BV20A	7,500	7,612.50	101.5000
10:52:42:017	EUR	BV20A	9,500	9,642.50	101.5000
10:52:42:017	EUR	BV20A	6,700	6,800.50	101.5000
10:51:28:063	EUR	BV30A	82,000	82,000.00	100.0000
10:51:28:063	EUR	BV30A	25,000	25,000.00	100.0000
10:50:45:097	EUR	MLT	2,000	1,760.00	0.8800
10:48:46:040	EUR	MF24A	1,200	1,329.00	110.7500
10:47:52:090	EUR	IH25A	600	660.60	110.1000
10:47:08:013	EUR	HP25A	500	520.00	104.0000
10:46:25:057	EUR	IH24A	1,900	2,095.51	110.2900
10:45:37:087	EUR	PG20A	700	728.00	104.0000
10:44:20:057	EUR	MS23A	1,100	1,123.10	102.1000
10:39:05:013	EUR	SD27A	3,000	3,150.00	105.0000
10:30:38:007	EUR	SD27A	50,000	52,500.00	105.0000
10:30:38:007	EUR	SD27A	39,100	41,055.00	105.0000
10:30:38:007	EUR	SD27A	26,000	27,300.00	105.0000
10:20:01:007	EUR	SF27A	14,100	14,912.16	105.7600
10:09:37:067	EUR	MDI	2,000	1,300.00	0.6500
10:01:09:023	EUR	SF27A	57,800	61,129.28	105.7600
10:00:54:053	EUR	6PM25	7,500	7,574.25	100.9900
10:00:54:053	EUR	6PM25	2,400	2,448.00	102.0000
09:55:56:050	EUR	MM26A	1,000	1,040.00	104.0000
09:55:56:050	EUR	MM26A	4,000	4,120.00	103.0000
09:43:50:063	EUR	MF24A	1,000	1,107.60	110.7600
09:43:50:063	EUR	MF24A	4,000	4,430.00	110.7500
09:32:12:000	EUR	BD24A	4,000	4,159.60	103.9900
09:32:12:000	EUR	MMS	1,000	1,920.00	1.9200
09:32:02:003	EUR	ST27A	3,300	3,399.33	103.0100

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US