Malta Stock Exchange

Latest Events and Listings

Indices
Issuers
News
Announcements

click here to view detailed report

Price: 102.360

click here to view detailed report

Upcoming Events

BMIT
0.530
(0.000)
●
BOV
1.100
(0.000)
●
FIM
0.680
(0.000)
●
GCL
0.200
(0.000)
●
GHM
0.700
(0.000)
●
GO
4.480
(0.000)
●
HSB
1.500
(0.000)
●
IHI
0.750
(0.000)
●
LOM
2.280
(0.000)
●
LQS
0.061
(0.000)
●
MDI
0.660
(0.000)
●
MDS
1.200
(0.000)
●
MIA
7.500
(0.000)
●
MLT
0.850
(0.000)
●
MMS
2.060
(0.000)
●
MPC
0.670
(0.000)
●
MSC
0.610
(0.000)
●
MTP
1.300
(0.000)
●
PG
1.670
(0.000)
●
PZC
0.990
(0.000)
●
RS2
1.920
(0.000)
●
SFC
10.000
(0.000)
●
STS
1.640
(0.000)
●
TML
0.855
(0.000)
●
TRI
1.920
(0.000)
●

Malta Stock Exchange Trades for: Friday 23 August 2019
MIA
300
7.500
●
BOV
1,100
1.080
●
BOV
200
1.080
●
IHI
3,000
0.745
●
MF24A
1,500
105.210
●
MF24A
5,000
105.210
●
TG26A
3,000
100.340
●
HSB
3,000
1.500
●
HSB
1,000
1.500
●
HSB
600
1.500
●
IHI
108
0.740
●
IHI
14,892
0.740
●
MPC
440
0.680
●
MPC
760
0.670
●
RS2
1,097
1.930
●
RS2
1,862
1.930
●
RS2
41
1.940
●
BOV
2,500
1.080
●
G33A
10,000
150.610
●
G33A
10,000
150.610
●
G40A
7,000
141.920
●
IHI
5,378
0.740
●
G21A
30,282
110.200
●
G22A
70,000
115.820
●
BOV
1,089
1.080
●
BOV
717
1.080
●
BOV
1,000
1.080
●
MPC
600
0.670
●
G36A
3,000
129.050
●
G36A
3,000
129.050
●
G36A
12,500
129.050
●
G36A
12,500
129.050
●
G41A
5,000
130.930
●
G41A
5,000
130.930
●
G39A
9,000
124.010
●
G39A
3,000
124.010
●
G39A
20,000
124.010
●
G39A
18,000
124.010
●
G40A
1,500
142.420
●
BOV
94
1.080
●
BOV
1,265
1.080
●
BOV
6,152
1.080
●
MPC
1,100
0.670
●
IHI
9,622
0.740
●
IHI
7,000
0.740
●
PC26A
7,200
102.360
●
EF27A
10,000
105.000
●
PH28A
3,000
103.800
●
PH28A
41,000
104.000
●
TM29A
5,000
103.000
●
G39A
2,000
123.670
●
PC26A
10,000
102.360
●
MDI
30,000
0.660
●
MF24A
500
108.000
●
G39A
2,000
123.330
●
G39A
10,000
123.330
●
G28B
50,000
139.720
●
BOV
11,314
1.100
●
BOV
578
1.100
●
PG
700
1.670
●
MR26A
2,000
101.520
●
MR26A
1,000
101.520
●
PC26A
2,000
103.000
●
PC26A
3,000
103.000
●
PC26A
1,000
103.840
●
MT28A
50,000
105.000
●
IHI
7,671
0.740
●
IHI
1,018
0.750
●
IHI
21,712
0.750
●
IHI
9,599
0.750
●
RS2
414
1.920
●
RS2
4,586
1.920
●
TG26A
5,000
100.000
●
PH28A
500
104.000
●
G39A
48,000
123.670
●
MDS
100
1.200
●
G35A
80,000
123.710
●
IH26A
5,000
102.060
●
IH26A
5,000
102.050
●
TI24A
6,400
109.000
●
BOV
880
1.100
●
MDS
1,000
1.160
●
MDS
4,000
1.160
●
HF28A
10,000
100.950
●
ST27A
3,000
104.000
●
BOV
500
1.080
●
RS2
6,017
1.930
●
BOV
2,518
1.080
●
BOV
2,600
1.080
●
BOV
3,076
1.080
●

Instrument:

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

Market Data delayed by 15 minutes

Regulated Main Market

Market Information

Session State: Market Closed

Trading Date: 23-Aug-2019

Number of Trades: 90

Turnover: €867,465.82

MSE TRX Index: 9,762.195 (Change: 0.721%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	35,583	38,685.08	16	1.100	1.080	1.080	1.100	0.020
HSB	4,600	6,900.00	3	1.500	1.500	1.500	1.500	0.050
IHI	80,000	59,538.29	10	0.750	0.740	0.745	0.750	0.005
MDI	30,000	19,800.00	1	0.660	0.660	0.660	0.660	-0.010
MDS	5,100	5,920.00	3	1.200	1.160	1.160	1.200	0.020
MIA	300	2,250.00	1	7.500	7.500	7.500	7.500	0.000
MPC	2,900	1,947.40	4	0.680	0.670	0.680	0.670	0.005
PG	700	1,169.00	1	1.670	1.670	1.670	1.670	0.020
RS2	14,017	27,003.22	6	1.940	1.920	1.930	1.920	0.000

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G21A	30,282	33,370.76	1	110.200	110.200	110.200	110.200	-0.100
G22A	70,000	81,074.00	1	115.820	115.820	115.820	115.820	-0.180
G28B	50,000	69,860.00	1	139.720	139.720	139.720	139.720	-0.700
G33A	20,000	30,122.00	2	150.610	150.610	150.610	150.610	-1.110
G35A	80,000	98,968.00	1	123.710	123.710	123.710	123.710	-1.150
G36A	31,000	40,005.50	4	129.050	129.050	129.050	129.050	-1.380
G39A	112,000	138,639.60	8	124.010	123.330	124.010	123.330	-1.560
G40A	8,500	12,070.70	2	142.420	141.920	141.920	142.420	-1.750
G41A	10,000	13,093.00	2	130.930	130.930	130.930	130.930	-1.750

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
EF27A	10,000	10,500.00	1	105.000	105.000	105.000	105.000	0.000
HF28A	10,000	10,095.00	1	100.950	100.950	100.950	100.950	0.950
IH26A	10,000	10,205.50	2	102.060	102.050	102.060	102.050	-1.450
MF24A	7,000	7,378.65	3	108.000	105.210	105.210	108.000	2.990
MR26A	3,000	3,045.60	2	101.520	101.520	101.520	101.520	-0.460
MT28A	50,000	52,500.00	1	105.000	105.000	105.000	105.000	1.000
PC26A	23,200	23,794.32	5	103.840	102.360	103.000	102.360	0.860
PH28A	44,500	46,274.00	3	104.000	103.800	103.800	104.000	0.200
ST27A	3,000	3,120.00	1	104.000	104.000	104.000	104.000	0.000
TG26A	8,000	8,010.20	2	100.340	100.000	100.340	100.000	-0.340
TI24A	6,400	6,976.00	1	109.000	109.000	109.000	109.000	1.700
TM29A	5,000	5,150.00	1	103.000	103.000	103.000	103.000	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
15:30:29:040	EUR	BOV	11,314	12,445.40	1.1000
15:30:29:040	EUR	BOV	578	635.80	1.1000
15:21:21:000	EUR	TI24A	6,400	6,976.00	109.0000
15:19:51:003	EUR	IH26A	5,000	5,103.00	102.0600
15:19:51:003	EUR	IH26A	5,000	5,102.50	102.0500
15:19:08:037	EUR	G35A	80,000	98,968.00	123.7100
15:17:47:043	EUR	MDS	100	120.00	1.2000
14:58:52:100	EUR	G28B	50,000	69,860.00	139.7200
14:57:39:083	EUR	G39A	10,000	12,333.00	123.3300
14:55:49:067	EUR	G39A	2,000	2,466.60	123.3300
14:54:25:070	EUR	MF24A	500	540.00	108.0000
14:51:31:037	EUR	MDI	30,000	19,800.00	0.6600
14:47:09:050	EUR	PC26A	10,000	10,236.00	102.3600
14:41:57:050	EUR	G39A	48,000	59,361.60	123.6700
14:36:46:083	EUR	PH28A	500	520.00	104.0000
14:14:54:087	EUR	G39A	2,000	2,473.40	123.6700
14:13:59:027	EUR	TM29A	5,000	5,150.00	103.0000
14:13:35:040	EUR	PH28A	41,000	42,640.00	104.0000
14:12:54:037	EUR	PH28A	3,000	3,114.00	103.8000
14:12:15:090	EUR	EF27A	10,000	10,500.00	105.0000
14:03:56:040	EUR	ST27A	3,000	3,120.00	104.0000
14:03:14:010	EUR	HF28A	10,000	10,095.00	100.9500
13:54:47:077	EUR	MDS	1,000	1,160.00	1.1600
13:54:47:077	EUR	MDS	4,000	4,640.00	1.1600
13:27:07:080	EUR	TG26A	5,000	5,000.00	100.0000
13:25:39:087	EUR	RS2	414	794.88	1.9200
13:25:39:087	EUR	RS2	4,586	8,805.12	1.9200
13:22:58:033	EUR	IHI	7,671	5,676.54	0.7400
13:22:58:033	EUR	IHI	1,018	763.50	0.7500
13:22:58:033	EUR	IHI	21,712	16,284.00	0.7500
13:22:58:033	EUR	IHI	9,599	7,199.25	0.7500
13:03:20:077	EUR	BOV	880	968.00	1.1000
12:49:05:013	EUR	MT28A	50,000	52,500.00	105.0000
12:36:52:033	EUR	PC26A	7,200	7,369.92	102.3600
12:22:15:083	EUR	IHI	9,622	7,120.28	0.7400
12:22:15:083	EUR	IHI	7,000	5,180.00	0.7400
12:22:10:057	EUR	MPC	1,100	737.00	0.6700
12:20:41:017	EUR	BOV	6,152	6,644.16	1.0800
12:12:01:080	EUR	BOV	1,265	1,366.20	1.0800
12:11:11:090	EUR	BOV	94	101.52	1.0800
12:10:35:017	EUR	G40A	1,500	2,136.30	142.4200
12:03:54:027	EUR	G39A	18,000	22,321.80	124.0100
12:03:27:047	EUR	G39A	20,000	24,802.00	124.0100
12:03:10:077	EUR	G39A	3,000	3,720.30	124.0100
12:02:54:023	EUR	G39A	9,000	11,160.90	124.0100
12:02:38:013	EUR	G41A	5,000	6,546.50	130.9300
12:02:38:013	EUR	G41A	5,000	6,546.50	130.9300
12:02:28:007	EUR	G36A	12,500	16,131.25	129.0500
12:02:09:027	EUR	G36A	12,500	16,131.25	129.0500
12:01:51:083	EUR	G36A	3,000	3,871.50	129.0500
12:01:21:020	EUR	G36A	3,000	3,871.50	129.0500
12:00:46:003	EUR	MPC	600	402.00	0.6700
11:58:37:060	EUR	BOV	1,000	1,080.00	1.0800
11:54:47:087	EUR	BOV	717	774.36	1.0800
11:44:41:040	EUR	BOV	1,089	1,176.12	1.0800
11:40:16:037	EUR	BOV	2,518	2,719.44	1.0800
11:40:16:037	EUR	BOV	2,600	2,808.00	1.0800
11:40:16:037	EUR	BOV	3,076	3,322.08	1.0800
11:38:24:030	EUR	RS2	6,017	11,612.81	1.9300
11:29:30:023	EUR	BOV	500	540.00	1.0800
11:27:29:013	EUR	G22A	70,000	81,074.00	115.8200
11:27:09:013	EUR	G21A	30,282	33,370.76	110.2000
11:24:22:080	EUR	IHI	5,378	3,979.72	0.7400
11:15:10:027	EUR	G40A	7,000	9,934.40	141.9200
11:14:16:063	EUR	G33A	10,000	15,061.00	150.6100
11:13:38:077	EUR	G33A	10,000	15,061.00	150.6100
10:34:08:050	EUR	PC26A	2,000	2,060.00	103.0000
10:34:08:050	EUR	PC26A	3,000	3,090.00	103.0000
10:34:08:050	EUR	PC26A	1,000	1,038.40	103.8400
10:21:48:087	EUR	BOV	2,500	2,700.00	1.0800
10:02:01:077	EUR	MR26A	1,000	1,015.20	101.5200
09:59:15:097	EUR	MR26A	2,000	2,030.40	101.5200
09:58:30:083	EUR	PG	700	1,169.00	1.6700
09:47:41:050	EUR	RS2	1,097	2,117.21	1.9300
09:47:41:050	EUR	RS2	1,862	3,593.66	1.9300
09:47:41:050	EUR	RS2	41	79.54	1.9400
09:36:39:043	EUR	MPC	440	299.20	0.6800
09:36:39:043	EUR	MPC	760	509.20	0.6700
09:34:26:053	EUR	IHI	14,892	11,020.08	0.7400
09:33:37:037	EUR	IHI	108	79.92	0.7400
09:32:28:060	EUR	HSB	3,000	4,500.00	1.5000
09:32:28:060	EUR	HSB	1,000	1,500.00	1.5000
09:32:28:060	EUR	HSB	600	900.00	1.5000
09:32:26:013	EUR	TG26A	3,000	3,010.20	100.3400
09:32:23:043	EUR	MF24A	1,500	1,578.15	105.2100
09:32:23:043	EUR	MF24A	5,000	5,260.50	105.2100
09:32:16:097	EUR	IHI	3,000	2,235.00	0.7450
09:32:13:033	EUR	BOV	1,100	1,188.00	1.0800
09:32:13:033	EUR	BOV	200	216.00	1.0800
09:32:06:077	EUR	MIA	300	2,250.00	7.5000

Best Bids and Offers

Regulated Main Market

(Equities Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
3	41,800	0.520	0.530	54,222	4
3	9,583	1.080	1.100	8,800	1
1	5,090	0.650	0.700	99,019	2
1	1,500	0.200	0.318	22,225	1
1	10,000	0.565	0.690	21,428	1
1	1,500	4.360	4.460	1,200	1
1	2,840	1.460	1.500	89,000	2
1	15,000	0.740	0.750	12,112	1
1	3,000	2.220	2.280	27,895	2
2	110,000	0.066	0.080	600	1
1	7,500	0.650	0.660	30,000	1
1	13,241	1.160	1.200	31,649	5
1	1,400	7.250	7.500	3,957	2
1	40,000	0.840	0.850	14,876	1
3	45,456	2.060	2.180	4,000	1
1	5,868	0.670	0.710	10,000	1
1	6,000	0.550	0.600	50,000	1
2	5,500	1.280	1.430	7,000	2
3	26,482	1.650	1.680	1,900	1
3	57,550	1.000	1.020	2,550	1
1	13,159	1.890	1.910	5,000	1
1	100	9.700	10.000	10,492	4
1	10,000	1.270	1.640	6,643	2
1	30,000	0.880	0.910	50,000	1
1	2,800	1.850	1.920	41,191	6

(Corporate Bonds Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	3,000	101.600	102.360	24,500	1
1	2,500	101.500	102.000	20,000	3
1	72,400	111.110	112.750	29,500	1
1	5,000	101.500	103.000	39,200	2
1	5,000	98.510	100.900	26,800	1
1	10,000	100.990	101.000	50,000	2
-	-	-	100.000	23,300	3
1	25,000	101.250	102.000	25,000	1
1	21,800	103.500	104.990	6,000	1
1	5,000	102.750	104.400	10,000	1
1	10,000	100.020	104.000	14,500	1
1	18,000	103.400	104.000	6,000	1
1	10,000	100.100	102.500	13,000	1
1	14,000	103.550	104.500	7,400	1
1	5,000	102.000	104.000	10,000	1
1	20,000	105.000	106.000	47,500	1
-	-	-	101.500	50,000	1
1	10,000	103.500	105.000	500	1
2	12,000	98.000	99.890	3,500	1
1	3,000	100.000	101.990	8,100	1
1	10,000	103.000	104.250	17,000	1
1	29,300	102.000	102.400	15,800	1
1	30,500	104.500	-	-	-
1	4,700	103.000	103.900	2,000	1
1	10,000	99.000	101.000	4,500	1
1	5,000	105.000	106.000	1,400	1
1	5,700	101.010	102.000	15,500	2
1	14,000	106.750	109.000	13,500	1
1	38,000	104.000	106.600	42,100	1
1	5,000	107.000	-	-	-
1	42,000	107.000	108.000	2,200	1
1	5,000	106.060	107.000	24,600	4
1	7,000	102.060	103.500	3,700	2
1	3,500	102.500	103.000	21,000	1
1	6,000	101.500	102.750	75,000	1
-	-	-	103.000	25,000	1
-	-	-	102.500	100,000	2
1	25,000	99.000	100.250	25,000	1
-	-	-	105.000	25,000	1
1	3,000	103.000	105.400	1,200	1
1	5,000	105.210	108.000	1,000	1
-	-	-	100.000	10,000	1
-	-	-	103.000	1,100	1
3	16,700	101.000	102.000	3,700	1
1	3,000	101.500	106.990	1,000	1
3	40,000	101.510	101.800	40,000	1
1	16,200	101.500	102.500	3,800	1
-	-	-	100.000	20,000	1
-	-	-	99.300	117,400	1
-	-	-	106.000	50,000	1
1	10,000	100.860	102.280	50,000	1
1	18,000	104.000	104.490	20,000	1
1	2,800	102.360	103.840	6,800	1
1	10,000	99.000	101.500	7,000	1
1	5,000	105.510	109.400	48,000	2
1	9,500	104.000	104.150	1,200	1
2	100,000	101.500	-	-	-
1	10,000	103.000	104.000	25,100	2
1	17,000	108.000	111.500	3,500	1
1	5,000	102.000	102.150	19,100	1
1	7,000	104.000	104.200	23,600	1
1	4,500	102.000	102.700	17,000	2
1	10,000	98.010	100.340	10,500	1
1	5,000	108.000	110.000	4,300	1
1	5,000	104.500	105.400	5,400	1
1	87,700	103.000	103.240	20,000	1
1	5,000	104.000	-	-	-
1	12,000	100.250	101.990	10,000	1
1	3,000	105.500	106.000	15,300	1

(Government Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
1	20,000	100.240	100.430	20,000	1
-	-	-	105.360	3,000	1
-	-	-	104.000	9,000	3
1	14,000	112.370	112.470	10,000	1
-	-	-	123.200	13,977	1
-	-	-	143.240	25,000	1
-	-	-	140.580	15,000	1
1	100,000	148.680	-	-	-
1	100,000	120.550	121.500	20,000	1
1	2,600	152.960	153.800	12,000	1
1	100,000	156.780	157.580	10,000	1
1	137,900	152.670	155.000	35,000	1
1	156,000	150.460	152.000	20,000	2
1	126,500	150.610	152.000	10,000	2
1	107,400	150.180	151.400	10,000	1
1	20,000	123.710	-	-	-
-	-	-	129.830	50,000	1
1	38,000	123.330	124.000	88,000	4
2	50,800	141.920	142.420	48,500	1
-	-	-	132.680	25,000	2

Prospects MTF

(Prospects Table...)

Best Bid Count	Best Bid Volume	Best Bid Price	Best Offer Price	Best Offer Volume	Best Offer Count
-	-	-	101.000	10,000	1
-	-	-	102.000	18,000	2
1	3,000	101.000	104.500	7,000	1
-	-	-	99.990	20,000	1
1	7,000	51.010	99.980	13,000	2
-	-	-	100.500	5,600	1
-	-	-	102.200	5,000	1
-	-	-	104.000	3,400	1
-	-	-	102.000	10,000	1
-	-	-	102.000	1,000	1
1	9,000	101.000	-	-	-
-	-	-	99.500	500	1
-	-	-	100.000	31,400	1
-	-	-	101.800	11,800	1
-	-	-	102.000	40,000	1
-	-	-	101.490	6,200	1
-	-	-	101.990	11,000	2
-	-	-	102.500	10,000	1

Latest Events and Listings

Market Data delayed by 15 minutes

Regulated Main Market

Prospects MTF

HOME

NEWS

CSD

ABOUT US