As of 2025/02/04 03:00:00
  • Total Quantity: 23,770,348
  • Total Amount: 11,875,967,538.34
  • Average Rate: 499.61

# Transact. No. Symbol Buyer Seller Quantity Rate Amount
1 2025020305022754 BBC 45 28 10 5,799.90 57,999.00
2 2025020305022749 CHDC 39 70 54 1,970.00 106,380.00
3 2025020305022689 CHDC 39 70 176 1,970.00 346,720.00
4 2025020305022686 CHDC 39 69 124 1,972.00 244,528.00
5 2025020305022685 CHDC 39 49 20 1,972.00 39,440.00
6 2025020305022684 CHDC 39 4 56 1,972.00 110,432.00
7 2025020305022677 CHDC 43 32 55 1,972.00 108,460.00
8 2025020305022512 CHDC 39 7 25 1,970.00 49,250.00
9 2025020305022491 CHDC 39 44 20 1,970.00 39,400.00
10 2025020305022490 CHDC 39 32 100 1,970.00 197,000.00
11 2025020305022489 CHDC 39 19 500 1,969.00 984,500.00
12 2025020305022488 CHDC 39 25 100 1,969.00 196,900.00
13 2025020305022676 CHDC 43 38 45 1,971.00 88,695.00
14 2025020305022663 CHDC 39 67 220 1,970.00 433,400.00
15 2025020305022643 CHDC 39 47 100 1,971.00 197,100.00
16 2025020305022642 CHDC 39 39 457 1,970.00 900,290.00
17 2025020305022617 CHDC 39 53 252 1,970.00 496,440.00
18 2025020305022526 CHDC 39 19 150 1,970.00 295,500.00
19 2025020305022746 CIT 49 91 42 1,985.00 83,370.00
20 2025020305022745 CIT 54 91 50 1,985.00 99,250.00
21 2025020305022744 CIT 35 91 25 1,985.00 49,625.00
22 2025020305022743 CIT 46 91 100 1,985.00 198,500.00
23 2025020305022742 CIT 32 91 50 1,985.00 99,250.00
24 2025020305022741 CIT 59 91 55 1,985.00 109,175.00
25 2025020305022418 CIT 5 39 10 1,990.00 19,900.00
26 2025020305022417 CIT 16 39 100 1,993.00 199,300.00
27 2025020305022416 CIT 16 17 100 1,993.00 199,300.00
28 2025020305022415 CIT 16 13 100 1,992.00 199,200.00
29 2025020305022331 CIT 5 54 10 1,990.00 19,900.00
30 2025020305022740 CIT 55 91 100 1,985.20 198,520.00
31 2025020305022739 CIT 25 91 28 1,985.30 55,588.40
32 2025020305022738 CIT 43 91 50 1,985.50 99,275.00
33 2025020305022547 CIT 7 39 10 1,990.00 19,900.00
34 2025020305022487 CIT 34 39 100 1,990.00 199,000.00
35 2025020305022419 CIT 58 39 50 1,990.00 99,500.00
36 2025020305022732 ENL 34 57 100 1,190.00 119,000.00
37 2025020305022627 ENL 45 62 21 1,190.00 24,990.00
38 2025020305022626 ENL 47 62 98 1,191.00 116,718.00
39 2025020305022625 ENL 45 62 50 1,193.00 59,650.00
40 2025020305022446 ENL 32 34 60 1,199.00 71,940.00
41 2025020305022362 ENL 49 34 10 1,199.00 11,990.00
42 2025020305022307 ENL 49 34 50 1,199.00 59,950.00
43 2025020305022302 HDL 6 34 100 1,229.90 122,990.00
44 2025020305022301 HDL 6 1 50 1,229.80 61,490.00
45 2025020305022300 HDL 6 41 65 1,229.00 79,885.00
46 2025020305022306 HDL 6 35 15 1,230.00 18,450.00
47 2025020305022305 HDL 6 7 10 1,230.00 12,300.00
48 2025020305022304 HDL 6 34 100 1,230.00 123,000.00
49 2025020305022303 HDL 6 45 10 1,230.00 12,300.00
50 2025020305022379 HDL 57 35 100 1,230.00 123,000.00
51 2025020305022378 HDL 57 44 785 1,230.00 965,550.00
52 2025020305022367 HDL 56 44 215 1,230.00 264,450.00
53 2025020305022366 HDL 56 35 35 1,230.00 43,050.00
54 2025020305022333 HDL 38 47 10 1,228.00 12,280.00
55 2025020305022396 HDL 57 45 100 1,230.00 123,000.00
56 2025020305022384 HDL 57 55 300 1,230.00 369,000.00
57 2025020305022383 HDL 57 38 50 1,230.00 61,500.00
58 2025020305022382 HDL 57 64 70 1,230.00 86,100.00
59 2025020305022381 HDL 57 49 86 1,230.00 105,780.00
60 2025020305022380 HDL 57 21 29 1,230.00 35,670.00
61 2025020305022493 HDL 56 38 210 1,231.00 258,510.00
62 2025020305022472 HDL 51 14 40 1,234.00 49,360.00
63 2025020305022471 HDL 51 14 50 1,234.00 61,700.00
64 2025020305022470 HDL 51 22 60 1,233.00 73,980.00
65 2025020305022532 HDL 36 42 10 1,233.00 12,330.00
66 2025020305022494 HDL 56 14 40 1,234.00 49,360.00
67 2025020305022614 HDL 45 42 20 1,233.00 24,660.00
68 2025020305022599 HDL 57 42 50 1,230.00 61,500.00
69 2025020305022541 HDL 57 57 50 1,230.00 61,500.00
70 2025020305022665 HDL 43 42 10 1,233.00 12,330.00
71 2025020305022699 HDL 38 42 10 1,232.00 12,320.00
72 2025020305022776 HIDCL 4 49 40 265.00 10,600.00
73 2025020305022775 HIDCL 17 49 10 265.10 2,651.00
74 2025020305022702 HIDCL 4 44 10 265.00 2,650.00
75 2025020305022654 HIDCL 4 44 600 265.00 159,000.00
76 2025020305022537 HIDCL 21 46 50 266.00 13,300.00
77 2025020305022536 HIDCL 21 39 950 265.40 252,130.00
78 2025020305022294 HIDCL 48 46 120 266.00 31,920.00
79 2025020305022293 HIDCL 48 54 100 266.00 26,600.00
80 2025020305022292 HIDCL 48 21 20 266.00 5,320.00
81 2025020305022291 HIDCL 48 21 100 266.00 26,600.00
82 2025020305022290 HIDCL 48 45 80 266.00 21,280.00
83 2025020305022321 HIDCL 48 21 363 265.20 96,267.60
84 2025020305022320 HIDCL 48 21 77 265.20 20,420.40
85 2025020305022319 HIDCL 62 21 300 265.30 79,590.00
86 2025020305022318 HIDCL 57 21 160 265.30 42,448.00
87 2025020305022317 HIDCL 17 21 1,000 265.40 265,400.00
88 2025020305022316 HIDCL 11 21 100 265.50 26,550.00
89 2025020305022373 HIDCL 69 60 1,326 265.00 351,390.00
90 2025020305022372 HIDCL 44 60 1,000 265.10 265,100.00
91 2025020305022371 HIDCL 25 60 743 265.10 196,969.30
92 2025020305022370 HIDCL 48 60 637 265.20 168,932.40
93 2025020305022369 HIDCL 7 60 375 265.40 99,525.00
94 2025020305022368 HIDCL 44 60 1,000 265.40 265,400.00
95 2025020305022518 HIDCL 4 22 100 265.00 26,500.00
96 2025020305022517 HIDCL 1 22 100 265.10 26,510.00
97 2025020305022516 HIDCL 45 39 50 265.40 13,270.00
98 2025020305022376 HIDCL 4 60 2,220 265.00 588,300.00
99 2025020305022375 HIDCL 6 60 199 265.00 52,735.00
100 2025020305022374 HIDCL 69 60 500 265.00 132,500.00
101 2025020305022425 LUK 5 43 3,000 9.65 28,950.00
102 2025020305022777 MBJC 58 40 10 369.50 3,695.00
103 2025020305022712 MBJC 74 7 100 369.00 36,900.00
104 2025020305022707 MBJC 74 45 40 369.00 14,760.00
105 2025020305022706 MBJC 81 45 50 369.00 18,450.00
106 2025020305022566 MBJC 81 33 10 369.00 3,690.00
107 2025020305022507 MBJC 81 52 90 369.00 33,210.00
108 2025020305022452 MBJC 81 4 100 369.00 36,900.00
109 2025020305022389 MBJC 85 4 500 369.00 184,500.00
110 2025020305022337 MBJC 58 4 300 369.00 110,700.00
111 2025020305022308 MBJC 74 45 10 368.00 3,680.00
112 2025020305022773 MEL 55 42 350 369.00 129,150.00
113 2025020305022772 MEL 55 20 10 369.00 3,690.00
114 2025020305022771 MEL 55 4 10 369.00 3,690.00
115 2025020305022770 MEL 55 38 100 369.00 36,900.00
116 2025020305022769 MEL 55 58 10 369.00 3,690.00
117 2025020305022768 MEL 55 65 1,970 368.90 726,733.00
118 2025020305022309 MEL 41 57 150 367.00 55,050.00
119 2025020305022365 MEL 55 38 150 367.00 55,050.00
120 2025020305022364 MEL 55 32 300 367.00 110,100.00
121 2025020305022363 MEL 55 57 350 367.00 128,450.00
122 2025020305022388 MEL 29 49 10 366.50 3,665.00
123 2025020305022407 MEL 55 17 23 367.50 8,452.50
124 2025020305022406 MEL 55 51 10 367.00 3,670.00
125 2025020305022405 MEL 55 38 150 367.00 55,050.00
126 2025020305022408 MEL 55 38 17 367.90 6,254.30
127 2025020305022454 MEL 29 91 40 366.50 14,660.00
128 2025020305022457 MEL 58 91 440 365.30 160,732.00
129 2025020305022456 MEL 58 91 10 365.50 3,655.00
130 2025020305022455 MEL 49 91 10 365.50 3,655.00
131 2025020305022761 MEL 55 38 373 367.90 137,226.70
132 2025020305022760 MEL 55 16 400 367.00 146,800.00
133 2025020305022759 MEL 55 29 500 366.00 183,000.00
134 2025020305022733 MEL 55 17 200 365.60 73,120.00
135 2025020305022767 MEL 55 17 100 368.80 36,880.00
136 2025020305022766 MEL 55 58 127 368.70 46,824.90
137 2025020305022765 MEL 55 17 1,000 368.00 368,000.00
138 2025020305022764 MEL 55 26 200 368.00 73,600.00
139 2025020305022763 MEL 55 58 500 368.00 184,000.00
140 2025020305022762 MEL 55 56 390 368.00 143,520.00
141 2025020305022731 NIBSF2 40 57 200 8.42 1,684.00
142 2025020305022755 NIFRA 42 42 50 274.50 13,725.00
143 2025020305022535 NIFRA 42 48 80 274.50 21,960.00
144 2025020305022495 NIFRA 25 33 54 274.10 14,801.40
145 2025020305022360 NIFRA 14 48 920 274.90 252,908.00
146 2025020305022359 NIFRA 14 43 40 274.80 10,992.00
147 2025020305022358 NIFRA 14 42 40 274.50 10,980.00
148 2025020305022341 NIFRA 4 75 500 274.00 137,000.00
149 2025020305022315 NIFRA 4 34 259 274.00 70,966.00
150 2025020305022314 NIFRA 45 34 50 274.20 13,710.00
151 2025020305022779 NRIC 6 38 50 968.00 48,400.00
152 2025020305022696 NRIC 6 53 40 967.00 38,680.00
153 2025020305022695 NRIC 6 49 26 967.00 25,142.00
154 2025020305022694 NRIC 6 57 20 966.00 19,320.00
155 2025020305022693 NRIC 6 57 12 966.00 11,592.00
156 2025020305022692 NRIC 6 17 40 966.00 38,640.00
157 2025020305022296 NRIC 32 11 13 964.00 12,532.00
158 2025020305022461 NRIC 6 33 150 962.00 144,300.00
159 2025020305022394 NRIC 17 36 220 961.10 211,442.00
160 2025020305022354 NRIC 22 4 25 964.00 24,100.00
161 2025020305022322 NRIC 17 32 100 961.10 96,110.00
162 2025020305022298 NRIC 32 4 134 964.00 129,176.00
163 2025020305022297 NRIC 32 21 53 964.00 51,092.00
164 2025020305022577 NRIC 6 18 100 964.90 96,490.00
165 2025020305022576 NRIC 6 45 11 964.00 10,604.00
166 2025020305022575 NRIC 6 5 100 964.00 96,400.00
167 2025020305022574 NRIC 6 16 1,000 964.00 964,000.00
168 2025020305022573 NRIC 6 4 844 964.00 813,616.00
169 2025020305022466 NRIC 6 45 1,000 962.00 962,000.00
170 2025020305022583 NRIC 6 45 500 965.00 482,500.00
171 2025020305022582 NRIC 6 13 30 965.00 28,950.00
172 2025020305022581 NRIC 6 42 100 965.00 96,500.00
173 2025020305022580 NRIC 6 41 100 965.00 96,500.00
174 2025020305022579 NRIC 6 35 276 965.00 266,340.00
175 2025020305022578 NRIC 6 33 10 965.00 9,650.00
176 2025020305022589 NRIC 6 58 50 965.90 48,295.00
177 2025020305022588 NRIC 6 38 20 965.90 19,318.00
178 2025020305022587 NRIC 6 16 300 965.00 289,500.00
179 2025020305022586 NRIC 6 21 300 965.00 289,500.00
180 2025020305022585 NRIC 6 34 10 965.00 9,650.00
181 2025020305022584 NRIC 6 45 300 965.00 289,500.00
182 2025020305022691 NRIC 6 25 50 966.00 48,300.00
183 2025020305022690 NRIC 6 44 294 966.00 284,004.00
184 2025020305022681 NRIC 22 44 15 966.00 14,490.00
185 2025020305022592 NRIC 6 44 691 966.00 667,506.00
186 2025020305022591 NRIC 6 51 158 966.00 152,628.00
187 2025020305022590 NRIC 6 45 100 966.00 96,600.00
188 2025020305022756 NRN 75 44 1,000 1,346.00 1,346,000.00
189 2025020305022753 NRN 75 45 980 1,346.00 1,319,080.00
190 2025020305022752 NRN 75 41 70 1,345.10 94,157.00
191 2025020305022711 NRN 14 41 70 1,345.00 94,150.00
192 2025020305022709 NRN 14 26 67 1,345.00 90,115.00
193 2025020305022708 NRN 44 26 1,233 1,345.00 1,658,385.00
194 2025020305022340 NRN 36 62 100 1,347.00 134,700.00
195 2025020305022464 NRN 67 72 100 1,346.10 134,610.00
196 2025020305022463 NRN 25 72 213 1,346.10 286,719.30
197 2025020305022414 NRN 25 14 187 1,346.10 251,720.70
198 2025020305022413 NRN 86 14 10 1,346.20 13,462.00
199 2025020305022469 NRN 34 13 100 1,346.00 134,600.00
200 2025020305022465 NRN 39 72 87 1,346.00 117,102.00
201 2025020305022511 NRN 35 38 162 1,345.20 217,922.40
202 2025020305022510 NRN 54 38 138 1,347.00 185,886.00
203 2025020305022501 NRN 54 55 10 1,347.00 13,470.00
204 2025020305022500 NRN 54 49 102 1,346.10 137,302.20
205 2025020305022540 NRN 48 48 162 1,345.20 217,922.40
206 2025020305022539 NRN 58 48 1,000 1,345.20 1,345,200.00
207 2025020305022538 NRN 35 48 38 1,345.20 51,117.60
208 2025020305022666 NRN 58 44 3,000 1,345.10 4,035,300.00
209 2025020305022658 NRN 39 49 100 1,346.00 134,600.00
210 2025020305022619 NRN 48 45 30 1,345.20 40,356.00
211 2025020305022683 NRN 44 45 500 1,345.00 672,500.00
212 2025020305022682 NRN 58 45 500 1,345.10 672,550.00
213 2025020305022680 NRN 58 14 500 1,345.10 672,550.00
214 2025020305022678 NRN 64 45 20 1,346.00 26,920.00
215 2025020305022492 NTC 25 35 50 920.00 46,000.00
216 2025020305022468 NTC 58 44 30 922.00 27,660.00
217 2025020305022467 NTC 58 56 100 921.00 92,100.00
218 2025020305022357 NTC 42 44 10 917.10 9,171.00
219 2025020305022356 NTC 32 44 50 918.00 45,900.00
220 2025020305022355 NTC 4 44 40 918.00 36,720.00
221 2025020305022758 PHCL 60 80 50 574.00 28,700.00
222 2025020305022664 PHCL 52 39 32 566.00 18,112.00
223 2025020305022520 PHCL 66 39 20 567.00 11,340.00
224 2025020305022519 PHCL 58 39 48 573.00 27,504.00
225 2025020305022352 PHCL 58 58 10 573.00 5,730.00
226 2025020305022351 PHCL 58 79 10 573.00 5,730.00
227 2025020305022344 PHCL 58 32 10 567.00 5,670.00
228 2025020305022343 PHCL 58 56 10 566.00 5,660.00
229 2025020305022342 PHCL 58 17 10 566.00 5,660.00
230 2025020305022350 PHCL 58 38 10 572.10 5,721.00
231 2025020305022349 PHCL 58 46 10 570.00 5,700.00
232 2025020305022348 PHCL 58 40 10 570.00 5,700.00
233 2025020305022347 PHCL 58 38 10 570.00 5,700.00
234 2025020305022346 PHCL 58 21 10 570.00 5,700.00
235 2025020305022345 PHCL 58 45 60 570.00 34,200.00
236 2025020305022728 SAHAS 53 5 278 514.80 143,114.40
237 2025020305022727 SAHAS 53 58 10 514.50 5,145.00
238 2025020305022726 SAHAS 53 56 26 514.10 13,366.60
239 2025020305022701 SAHAS 59 56 250 514.10 128,525.00
240 2025020305022700 SAHAS 58 56 124 514.30 63,773.20
241 2025020305022698 SAHAS 60 5 100 514.80 51,480.00
242 2025020305022426 SAHAS 66 57 50 514.50 25,725.00
243 2025020305022295 SAHAS 22 25 56 514.10 28,789.60
244 2025020305022448 SAHAS 41 56 50 514.70 25,735.00
245 2025020305022447 SAHAS 41 42 500 514.60 257,300.00
246 2025020305022441 SAHAS 42 42 54 514.60 27,788.40
247 2025020305022440 SAHAS 57 51 100 514.20 51,420.00
248 2025020305022428 SAHAS 66 42 440 514.60 226,424.00
249 2025020305022427 SAHAS 66 36 10 514.50 5,145.00
250 2025020305022485 SAHAS 22 45 44 514.30 22,629.20
251 2025020305022478 SAHAS 58 85 100 514.50 51,450.00
252 2025020305022476 SAHAS 60 85 150 514.50 77,175.00
253 2025020305022451 SAHAS 41 5 122 514.80 62,805.60
254 2025020305022450 SAHAS 41 53 68 514.80 35,006.40
255 2025020305022449 SAHAS 41 46 10 514.70 5,147.00
256 2025020305022530 SAHAS 44 85 12 514.50 6,174.00
257 2025020305022525 SAHAS 22 85 336 514.50 172,872.00
258 2025020305022524 SAHAS 22 37 115 514.20 59,133.00
259 2025020305022523 SAHAS 22 45 49 514.20 25,195.80
260 2025020305022502 SAHAS 34 45 10 514.10 5,141.00
261 2025020305022486 SAHAS 34 45 100 514.20 51,420.00
262 2025020305022570 SAHAS 4 59 260 514.00 133,640.00
263 2025020305022569 SAHAS 63 59 500 514.10 257,050.00
264 2025020305022568 SAHAS 34 59 200 514.10 102,820.00
265 2025020305022567 SAHAS 34 59 40 514.10 20,564.00
266 2025020305022562 SAHAS 22 57 50 514.20 25,710.00
267 2025020305022542 SAHAS 47 57 150 514.20 77,130.00
268 2025020305022660 SAHAS 32 51 50 514.50 25,725.00
269 2025020305022659 SAHAS 32 43 46 514.50 23,667.00
270 2025020305022621 SAHAS 40 43 28 514.50 14,406.00
271 2025020305022620 SAHAS 40 36 10 514.20 5,142.00
272 2025020305022572 SAHAS 45 43 98 514.50 50,421.00
273 2025020305022571 SAHAS 45 85 402 514.50 206,829.00
274 2025020305022697 SAHAS 58 14 10 514.30 5,143.00
275 2025020305022670 SAHAS 58 42 100 514.30 51,430.00
276 2025020305022669 SAHAS 58 14 66 514.30 33,943.80
277 2025020305022668 SAHAS 32 14 34 514.50 17,493.00
278 2025020305022662 SAHAS 32 46 10 514.50 5,145.00
279 2025020305022661 SAHAS 32 49 60 514.50 30,870.00
280 2025020305022412 SFEF 74 42 4,699 10.15 47,694.85
281 2025020305022328 SFEF 74 42 250 10.15 2,537.50
282 2025020305022327 SFEF 74 13 100 10.14 1,014.00
283 2025020305022326 SFEF 74 21 500 10.14 5,070.00
284 2025020305022325 SFEF 74 42 150 9.95 1,492.50
285 2025020305022737 SHIVM 52 55 10 562.20 5,622.00
286 2025020305022736 SHIVM 38 55 10 563.00 5,630.00
287 2025020305022735 SHIVM 21 55 10 563.00 5,630.00
288 2025020305022734 SHIVM 34 55 70 565.00 39,550.00
289 2025020305022705 SHIVM 34 48 130 565.00 73,450.00
290 2025020305022565 SHIVM 22 48 10 565.00 5,650.00
291 2025020305022564 SHIVM 34 48 10 565.00 5,650.00
292 2025020305022460 SHIVM 34 55 490 565.00 276,850.00
293 2025020305022459 SHIVM 56 55 10 565.10 5,651.00
294 2025020305022785 SMATA 36 22 30 948.00 28,440.00
295 2025020305022784 SMATA 34 22 100 949.30 94,930.00
296 2025020305022783 SMATA 7 22 10 950.00 9,500.00
297 2025020305022782 SMATA 58 22 20 950.00 19,000.00
298 2025020305022781 SMATA 37 22 90 950.00 85,500.00
299 2025020305022657 SMATA 37 58 10 950.00 9,500.00
300 2025020305022531 SMATA 68 58 50 951.00 47,550.00
301 2025020305022480 SMATA 68 50 50 951.00 47,550.00
302 2025020305022393 SMATA 53 58 107 953.00 101,971.00
303 2025020305022392 SMATA 8 58 200 953.00 190,600.00
304 2025020305022391 SMATA 47 58 100 953.10 95,310.00
305 2025020305022390 SMATA 22 58 30 953.10 28,593.00
306 2025020305022730 SMJC 6 62 239 584.50 139,695.50
307 2025020305022729 SMJC 50 62 311 585.00 181,935.00
308 2025020305022725 SMJC 48 22 30 588.00 17,640.00
309 2025020305022688 SMJC 35 5 166 589.00 97,774.00
310 2025020305022687 SMJC 35 57 334 588.00 196,392.00
311 2025020305022634 SMJC 35 57 16 588.00 9,408.00
312 2025020305022386 SMJC 1 34 10 585.00 5,850.00
313 2025020305022515 SMJC 50 65 299 585.00 174,915.00
314 2025020305022514 SMJC 1 65 100 585.50 58,550.00
315 2025020305022513 SMJC 58 65 20 586.00 11,720.00
316 2025020305022424 SMJC 58 19 10 586.00 5,860.00
317 2025020305022423 SMJC 58 58 10 586.00 5,860.00
318 2025020305022387 SMJC 50 34 290 585.00 169,650.00
319 2025020305022633 SMJC 35 19 10 588.00 5,880.00
320 2025020305022632 SMJC 35 49 314 587.00 184,318.00
321 2025020305022631 SMJC 35 38 10 587.00 5,870.00
322 2025020305022630 SMJC 35 45 40 587.00 23,480.00
323 2025020305022629 SMJC 35 53 10 587.00 5,870.00
324 2025020305022618 SMJC 50 65 100 585.00 58,500.00
325 2025020305022780 STC 53 8 10 5,360.00 53,600.00
326 2025020305022710 STC 44 50 10 5,359.90 53,599.00
327 2025020305022479 STC 17 19 10 5,330.30 53,303.00
328 2025020305022338 STC 50 19 20 5,330.20 106,604.00