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
(-0.005)
●
FIM
0.520
(-0.005)
●
GCL
0.320
(0.000)
●
GHM
0.750
(0.000)
●
GO
3.440
(0.000)
●
HSB
1.730
(0.000)
●
IHI
0.630
(0.000)
●
LOM
2.300
(0.000)
●
LQS
0.076
(0.000)
●
MDI
0.442
(-0.002)
●
MDS
1.120
(0.020)
●
MIA
5.000
(0.020)
●
MLT
0.830
(0.000)
●
MMS
2.040
(0.000)
●
MPC
0.550
(0.015)
●
MTP
1.800
(0.000)
●
PG
1.300
(-0.030)
●
PZC
1.040
(0.000)
●
RS2
1.150
(0.050)
●
SFC
6.700
(0.000)
●
STS
1.040
(0.000)
●
TML
0.980
(0.020)
●
TRI
1.480
(0.000)
●

Malta Stock Exchange Trades for: Thursday 24 May 2018
MM26A
3,000
104.700
●
VH24A
12,000
100.500
●
BOV
180
1.750
●
BV20A
3,900
102.760
●
MI22A
1,600
102.100
●
MI22A
1,600
102.100
●
MDI
6,000
0.442
●
PG
10,000
1.300
●
AX24A
1,200
110.000
●
MIA
3,001
4.980
●
VH24A
10,000
100.500
●
BOV
2,265
1.750
●
SD27A
5,000
105.000
●
GP23A
5,000
103.750
●
HD26A
5,000
103.900
●
G36A
12,000
108.000
●
HD26A
5,000
103.900
●
RS2
4,550
1.140
●
VH24A
5,000
100.410
●
MM26A
5,000
104.700
●
FIM
20,000
0.520
●
CB27A
3,500
105.000
●
MD26A
2,500
104.700
●
IH26A
2,800
104.000
●
BOV
455
1.750
●
BOV
855
1.750
●
IH24A
20,700
109.330
●
IH24A
9,300
109.330
●
VH24A
3,000
100.500
●
G24A
231,000
117.000
●
BOV
615
1.745
●
MIA
1,999
5.000
●
VH24A
4,000
100.500
●
SFC
443
6.700
●
RS2
650
1.150
●
MI22A
9,100
102.100
●
GO
435
3.440
●
MM26A
5,000
104.800
●
MPC
6,875
0.540
●
MPC
16,555
0.545
●
MPC
15,855
0.545
●
MPC
1,000
0.550
●
MPC
10,000
0.550
●
MPC
5,000
0.550
●
MPC
4,715
0.550
●
G20B
8,000
108.740
●
G30A
4,500
140.710
●
MIA
1,000
5.000
●
MS23A
900
102.000
●
G21A
36,106
115.410
●
G21A
3,000
115.410
●
TI24A
5,800
107.500
●
G39A
20,000
100.700
●
G31A
8,900
142.120
●
MB24A
25,000
103.000
●
G22B
2,800
115.860
●
VH24A
1,000
100.500
●
BOV
2,000
1.740
●
G34A
12,000
130.760
●
PZ26A
50,000
100.050
●
MDS
10,200
1.090
●
MDS
27,500
1.100
●
MDS
1,000
1.100
●
MDS
9,950
1.100
●
MDS
1,527
1.110
●
MDS
823
1.120
●
BOV
5,212
1.750
●
BOV
1,800
1.750
●
BOV
1,538
1.750
●
BV20A
1,800
102.760
●
BV20A
10,000
103.400
●
BV20A
1,800
103.850
●
MDI
5,600
0.442
●
MPC
4,730
0.530
●
MPC
3,038
0.540
●
MPC
3,000
0.540
●
IH26A
1,800
104.000
●
SD27A
13,000
104.550
●
IH26A
1,300
104.000
●
ST27A
11,000
104.500
●
G39A
1,700
100.760
●
G31A
8,000
142.120
●
MI22A
1,500
102.010
●
BV30B
10,000
99.550
●
HM24A
15,000
107.000
●
GH27A
10,000
104.520
●
GH27A
10,000
104.520
●
GH27A
7,900
104.520
●
GH27A
700
104.510
●
MIA
800
5.000
●
BOV
2,251
1.740
●
G20A
2,330
110.500
●
BOV
1,000
1.740
●
1923A
9,000
104.000
●
1923A
11,300
104.950
●
1923A
19,700
105.000
●
MI22A
6,000
102.100
●
MI22A
2,000
102.100
●
TML
4,000
0.980
●
TML
60,000
0.980
●
PZC
1,000
1.040
●

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: 24-May-2018

Number of Trades: 101

Turnover: €1,034,494.61

MSE TRX Index: 8,519.999 (Change: 0.132%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	18,171	31,743.67	11	1.750	1.740	1.750	1.745	-0.005
FIM	20,000	10,400.00	1	0.520	0.520	0.520	0.520	-0.005
GO	435	1,496.40	1	3.440	3.440	3.440	3.440	0.000
MDI	11,600	5,127.20	2	0.442	0.442	0.442	0.442	-0.002
MDS	51,000	56,029.73	6	1.120	1.090	1.090	1.120	0.020
MIA	6,800	33,939.98	4	5.000	4.980	4.980	5.000	0.020
MPC	70,768	38,536.63	10	0.550	0.530	0.530	0.550	0.015
PG	10,000	13,000.00	1	1.300	1.300	1.300	1.300	-0.030
PZC	1,000	1,040.00	1	1.040	1.040	1.040	1.040	0.000
RS2	5,200	5,934.50	2	1.150	1.140	1.140	1.150	0.050
SFC	443	2,968.10	1	6.700	6.700	6.700	6.700	0.000
TML	64,000	62,720.00	2	0.980	0.980	0.980	0.980	0.020

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G20A	2,330	2,574.65	1	110.500	110.500	110.500	110.500	-0.010
G20B	8,000	8,699.20	1	108.740	108.740	108.740	108.740	-0.030
G21A	39,106	45,132.23	2	115.410	115.410	115.410	115.410	0.030
G22B	2,800	3,244.08	1	115.860	115.860	115.860	115.860	-0.010
G24A	231,000	270,270.00	1	117.000	117.000	117.000	117.000	0.700
G30A	4,500	6,331.95	1	140.710	140.710	140.710	140.710	0.120
G31A	16,900	24,018.28	2	142.120	142.120	142.120	142.120	0.140
G34A	12,000	15,691.20	1	130.760	130.760	130.760	130.760	0.150
G36A	12,000	12,960.00	1	108.000	108.000	108.000	108.000	0.060
G39A	21,700	21,852.92	2	100.760	100.700	100.700	100.760	0.060

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
1923A	40,000	41,904.35	3	105.000	104.000	104.000	105.000	1.000
AX24A	1,200	1,320.00	1	110.000	110.000	110.000	110.000	0.000
BV20A	17,500	18,066.62	4	103.850	102.760	102.760	103.850	1.090
BV30B	10,000	9,955.00	1	99.550	99.550	99.550	99.550	0.050
CB27A	3,500	3,675.00	1	105.000	105.000	105.000	105.000	1.150
GH27A	28,600	29,892.65	4	104.520	104.510	104.520	104.510	0.000
GP23A	5,000	5,187.50	1	103.750	103.750	103.750	103.750	0.000
HD26A	10,000	10,390.00	2	103.900	103.900	103.900	103.900	0.400
HM24A	15,000	16,050.00	1	107.000	107.000	107.000	107.000	0.010
IH24A	30,000	32,799.00	2	109.330	109.330	109.330	109.330	0.000
IH26A	5,900	6,136.00	3	104.000	104.000	104.000	104.000	0.000
MB24A	25,000	25,750.00	1	103.000	103.000	103.000	103.000	0.500
MD26A	2,500	2,617.50	1	104.700	104.700	104.700	104.700	0.000
MI22A	21,800	22,256.45	6	102.100	102.010	102.100	102.100	0.100
MM26A	13,000	13,616.00	3	104.800	104.700	104.700	104.800	0.100
MS23A	900	918.00	1	102.000	102.000	102.000	102.000	0.450
PZ26A	50,000	50,025.00	1	100.050	100.050	100.050	100.050	-0.050
SD27A	18,000	18,841.50	2	105.000	104.550	105.000	104.550	-0.450
ST27A	11,000	11,495.00	1	104.500	104.500	104.500	104.500	-0.250
TI24A	5,800	6,235.00	1	107.500	107.500	107.500	107.500	0.000
VH24A	35,000	35,170.50	6	100.500	100.410	100.500	100.500	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
15:23:38:073	EUR	G30A	4,500	6,331.95	140.710
15:23:16:087	EUR	G20B	8,000	8,699.20	108.740
15:20:02:017	EUR	MPC	6,875	3,712.50	0.540
15:20:02:017	EUR	MPC	16,555	9,022.48	0.545
15:20:02:017	EUR	MPC	15,855	8,640.98	0.545
15:20:02:017	EUR	MPC	1,000	550.00	0.550
15:20:02:017	EUR	MPC	10,000	5,500.00	0.550
15:20:02:017	EUR	MPC	5,000	2,750.00	0.550
15:20:02:017	EUR	MPC	4,715	2,593.25	0.550
15:15:09:050	EUR	MM26A	5,000	5,240.00	104.800
15:08:03:023	EUR	GO	435	1,496.40	3.440
15:00:40:020	EUR	MI22A	9,100	9,291.10	102.100
14:58:30:093	EUR	PZC	1,000	1,040.00	1.040
14:51:18:093	EUR	TML	4,000	3,920.00	0.980
14:51:18:093	EUR	TML	60,000	58,800.00	0.980
14:50:57:067	EUR	MI22A	6,000	6,126.00	102.100
14:50:57:067	EUR	MI22A	2,000	2,042.00	102.100
14:40:09:017	EUR	RS2	650	747.50	1.150
14:37:48:063	EUR	MIA	1,999	9,995.00	5.000
14:35:20:030	EUR	BOV	615	1,073.18	1.745
14:30:37:070	EUR	BV30B	10,000	9,955.00	99.550
14:28:42:037	EUR	MI22A	1,500	1,530.15	102.010
14:13:04:020	EUR	G24A	231,000	270,270.00	117.000
14:08:13:047	EUR	VH24A	3,000	3,015.00	100.500
14:06:34:050	EUR	IH24A	20,700	22,631.31	109.330
14:06:34:050	EUR	IH24A	9,300	10,167.69	109.330
14:04:48:010	EUR	BOV	855	1,496.25	1.750
14:01:37:083	EUR	BOV	455	796.25	1.750
13:41:26:013	EUR	IH26A	2,800	2,912.00	104.000
13:39:43:023	EUR	MD26A	2,500	2,617.50	104.700
13:38:40:063	EUR	CB27A	3,500	3,675.00	105.000
13:29:32:083	USD	FIM	20,000	10,400.00	0.520
13:29:10:037	EUR	MM26A	5,000	5,235.00	104.700
13:27:07:007	EUR	VH24A	5,000	5,020.50	100.410
13:26:09:013	EUR	RS2	4,550	5,187.00	1.140
13:14:28:000	EUR	PZ26A	50,000	50,025.00	100.050
13:11:52:067	EUR	G34A	12,000	15,691.20	130.760
13:07:47:097	EUR	1923A	19,700	20,685.00	105.000
12:54:22:053	EUR	1923A	9,000	9,360.00	104.000
12:54:22:053	EUR	1923A	11,300	11,859.35	104.950
12:46:20:027	EUR	HD26A	5,000	5,195.00	103.900
12:41:08:093	EUR	BOV	1,000	1,740.00	1.740
12:39:06:027	EUR	G20A	2,330	2,574.65	110.500
12:37:20:013	EUR	BOV	2,251	3,916.74	1.740
12:32:10:080	EUR	MIA	800	4,000.00	5.000
12:25:42:097	EUR	BOV	2,000	3,480.00	1.740
12:24:22:017	EUR	VH24A	1,000	1,005.00	100.500
12:16:32:037	EUR	G22B	2,800	3,244.08	115.860
12:14:59:003	EUR	MB24A	25,000	25,750.00	103.000
12:13:47:050	EUR	G31A	8,900	12,648.68	142.120
12:01:23:057	EUR	G31A	8,000	11,369.60	142.120
11:59:18:037	EUR	G39A	1,700	1,712.92	100.760
11:54:26:010	EUR	ST27A	11,000	11,495.00	104.500
11:53:58:090	EUR	IH26A	1,300	1,352.00	104.000
11:53:37:053	EUR	SD27A	13,000	13,591.50	104.550
11:53:23:073	EUR	IH26A	1,800	1,872.00	104.000
11:49:52:047	EUR	MPC	4,730	2,506.90	0.530
11:49:52:047	EUR	MPC	3,038	1,640.52	0.540
11:49:52:047	EUR	MPC	3,000	1,620.00	0.540
11:38:10:043	EUR	MDI	5,600	2,475.20	0.442
11:36:59:050	EUR	BV20A	1,800	1,849.68	102.760
11:36:59:050	EUR	BV20A	10,000	10,340.00	103.400
11:36:59:050	EUR	BV20A	1,800	1,869.30	103.850
11:35:21:037	EUR	BOV	5,212	9,121.00	1.750
11:35:21:037	EUR	BOV	1,800	3,150.00	1.750
11:35:21:037	EUR	BOV	1,538	2,691.50	1.750
11:34:12:073	EUR	MDS	10,200	11,118.00	1.090
11:34:12:073	EUR	MDS	27,500	30,250.00	1.100
11:34:12:073	EUR	MDS	1,000	1,100.00	1.100
11:34:12:073	EUR	MDS	9,950	10,945.00	1.100
11:34:12:073	EUR	MDS	1,527	1,694.97	1.110
11:34:12:073	EUR	MDS	823	921.76	1.120
11:25:08:067	EUR	G39A	20,000	20,140.00	100.700
11:25:06:020	EUR	TI24A	5,800	6,235.00	107.500
11:24:10:010	EUR	G21A	36,106	41,669.93	115.410
11:24:10:010	EUR	G21A	3,000	3,462.30	115.410
10:53:07:090	EUR	MS23A	900	918.00	102.000
10:51:31:017	EUR	MIA	1,000	5,000.00	5.000
10:50:38:057	EUR	G36A	12,000	12,960.00	108.000
10:49:11:087	EUR	HD26A	5,000	5,195.00	103.900
10:48:23:013	EUR	GP23A	5,000	5,187.50	103.750
10:47:41:073	EUR	SD27A	5,000	5,250.00	105.000
10:43:02:000	EUR	BOV	2,265	3,963.75	1.750
10:40:59:037	EUR	VH24A	10,000	10,050.00	100.500
10:29:42:057	EUR	SFC	443	2,968.10	6.700
10:22:56:027	EUR	VH24A	4,000	4,020.00	100.500
10:19:40:030	EUR	GH27A	700	731.57	104.510
10:19:23:013	EUR	GH27A	7,900	8,257.08	104.520
10:18:32:027	EUR	GH27A	10,000	10,452.00	104.520
10:18:32:027	EUR	GH27A	10,000	10,452.00	104.520
09:57:39:037	EUR	MIA	3,001	14,944.98	4.980
09:56:29:047	EUR	AX24A	1,200	1,320.00	110.000
09:42:58:007	EUR	HM24A	15,000	16,050.00	107.000
09:39:00:097	EUR	PG	10,000	13,000.00	1.300
09:35:22:077	EUR	MDI	6,000	2,652.00	0.442
09:34:23:097	EUR	MI22A	1,600	1,633.60	102.100
09:34:13:087	EUR	MI22A	1,600	1,633.60	102.100
09:32:51:080	EUR	BV20A	3,900	4,007.64	102.760
09:32:11:000	EUR	BOV	180	315.00	1.750
09:32:09:000	EUR	VH24A	12,000	12,060.00	100.500
09:32:06:000	EUR	MM26A	3,000	3,141.00	104.700

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US