Malta Stock Exchange

Latest Events and Listings

Index
Latest News
Announcements

click here to view detailed report

Upcoming Events

Tweets by MaltaStockExch

BOV
1.310
(0.000)
●
FIM
0.700
(0.000)
●
GCL
0.270
(0.000)
●
GHM
0.600
(0.000)
●
GO
4.100
(0.000)
●
HSB
1.750
(0.000)
●
IHI
0.610
(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
0.870
(0.000)
●
MMS
1.830
(0.000)
●
MPC
0.515
(0.000)
●
MSC
0.640
(0.000)
●
MTP
1.200
(0.000)
●
PG
1.330
(0.000)
●
PZC
1.030
(0.000)
●
RS2
1.390
(0.000)
●
SFC
7.900
(0.000)
●
STS
1.420
(0.000)
●
TML
0.960
(0.000)
●
TRI
1.320
(0.000)
●

Malta Stock Exchange Trades for: Monday 21 January 2019
TRI
500
1.320
●
TRI
488
1.320
●
BOV
1,017
1.290
●
MIA
1,161
5.950
●
TRI
1,000
1.320
●
MF24A
98,000
110.750
●
TI24A
57,700
109.340
●
MD26A
100,000
105.050
●
PZ26A
245,000
101.560
●
PC26A
250,000
103.010
●
PC26A
500
103.000
●
FIM
6,548
0.700
●
MF24A
2,000
110.750
●
MF24A
7,900
110.740
●
HD26A
1,600
102.500
●
BD24A
15,000
103.980
●
1923A
3,900
103.750
●
G28B
10,000
130.170
●
MSC
5,000
0.640
●
BOV
869
1.290
●
MD26A
10,000
105.050
●
GO
301
4.080
●
HF28A
7,000
102.450
●
HF28A
8,200
102.450
●
IH24A
1,400
110.290
●
HM24A
5,000
105.700
●
1923A
100
103.750
●
1923A
2,000
103.750
●
1923A
2,900
103.500
●
HP25A
1,500
103.600
●
TI27A
1,400
105.040
●
VR27A
10,000
104.300
●
BOV
631
1.290
●
MS23A
300
102.510
●
MS23A
1,400
102.100
●
IH26B
3,000
102.500
●
IH26B
2,000
102.010
●
G34A
188,000
133.300
●
BOV
598
1.280
●
HSB
939
1.750
●
MD26A
7,000
105.040
●
PH28A
7,000
103.800
●
1923A
7,300
103.750
●
1923A
700
103.750
●
FIM
823
0.700
●
PZ26A
5,000
101.560
●
G33A
5,000
132.000
●
TI27A
10,000
105.040
●
TI24A
29,300
109.340
●
BOV
3,500
1.290
●
HSB
3,806
1.760
●
G36A
8,000
110.000
●
EF27A
8,000
104.900
●
EF27A
2,000
104.990
●
GP23A
14,000
104.000
●
HF28A
14,000
102.450
●
IH21A
6,500
106.400
●
IH21A
1,600
106.400
●
IH21A
3,000
106.500
●
BOV
5,400
1.290
●
MI22A
700
103.500
●
MI22A
6,400
103.900
●
MI22A
4,500
104.000
●
MI22A
2,400
104.000
●
HSB
4,000
1.760
●
HSB
1,000
1.760
●
PG22A
9,900
111.800
●
IHI
1,700
0.610
●
G21A
2,400
112.650
●
G21A
24,226
112.660
●
EX28A
10,000
106.010
●
MLT
1,000
0.870
●
HSB
4,000
1.760
●
HP25A
3,500
103.600
●
G29B
50,000
109.520
●
GO
50
4.100
●
LQS
17,000
0.095
●
SF27A
20,000
105.760
●
EX28A
50,000
106.010
●
IH23A
5,000
107.100
●
IH23A
5,000
107.060
●
MI22A
10,000
103.500
●
BOV
543
1.290
●
FIM
11,140
0.700
●
GH27A
1,000
105.000
●
FIM
8,860
0.700
●
FIM
3,452
0.700
●
CB25A
8,300
106.000
●
BD24A
4,500
103.990
●
GO
19
4.080
●
GO
282
4.040
●
GO
1,275
4.040
●
MPC
1,275
0.515
●
BOV
9,681
1.290
●
BOV
800
1.300
●
BOV
10,000
1.300
●
BOV
186,828
1.310
●
BOV
5,000
1.310
●
G40A
3,000
118.840
●
G32A
15,000
137.550
●

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: 21-Jan-2019

Number of Trades: 100

Turnover: €1,876,395.51

MSE TRX Index: 8,753.318 (Change: 0.671%)

(Equities Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
BOV	224,867	294,017.01	12	1.310	1.280	1.290	1.310	0.030
FIM	30,823	21,576.10	5	0.700	0.700	0.700	0.700	0.000
GO	1,927	7,800.88	5	4.100	4.040	4.080	4.100	0.020
HSB	13,745	24,181.81	5	1.760	1.750	1.760	1.750	-0.010
IHI	1,700	1,037.00	1	0.610	0.610	0.610	0.610	0.020
LQS	17,000	1,615.00	1	0.095	0.095	0.095	0.095	0.018
MIA	1,161	6,907.95	1	5.950	5.950	5.950	5.950	0.050
MLT	1,000	870.00	1	0.870	0.870	0.870	0.870	-0.020
MPC	1,275	656.63	1	0.515	0.515	0.515	0.515	-0.015
MSC	5,000	3,200.00	1	0.640	0.640	0.640	0.640	0.000
TRI	1,988	2,624.16	3	1.320	1.320	1.320	1.320	0.000

(Stocks Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
G21A	26,626	29,996.61	2	112.660	112.650	112.650	112.660	0.000
G28B	10,000	13,017.00	1	130.170	130.170	130.170	130.170	0.170
G29B	50,000	54,760.00	1	109.520	109.520	109.520	109.520	-0.030
G32A	15,000	20,632.50	1	137.550	137.550	137.550	137.550	0.250
G33A	5,000	6,600.00	1	132.000	132.000	132.000	132.000	-1.630
G34A	188,000	250,604.00	1	133.300	133.300	133.300	133.300	0.900
G36A	8,000	8,800.00	1	110.000	110.000	110.000	110.000	-0.670
G40A	3,000	3,565.20	1	118.840	118.840	118.840	118.840	0.340

(Corporate Bonds Table...)

Symbol Code	Volume Traded	Value Traded	Trades	High Price	Low Price	Open Price	Closing Price	Change
1923A	16,900	17,526.50	6	103.750	103.500	103.750	103.500	-0.250
BD24A	19,500	20,276.55	2	103.990	103.980	103.990	103.980	-0.020
CB25A	8,300	8,798.00	1	106.000	106.000	106.000	106.000	-0.500
EF27A	10,000	10,491.80	2	104.990	104.900	104.900	104.990	0.090
EX28A	60,000	63,606.00	2	106.010	106.010	106.010	106.010	0.010
GH27A	1,000	1,050.00	1	105.000	105.000	105.000	105.000	0.000
GP23A	14,000	14,560.00	1	104.000	104.000	104.000	104.000	0.000
HD26A	1,600	1,640.00	1	102.500	102.500	102.500	102.500	0.000
HF28A	29,200	29,915.40	3	102.450	102.450	102.450	102.450	-0.050
HM24A	5,000	5,285.00	1	105.700	105.700	105.700	105.700	1.200
HP25A	5,000	5,180.00	2	103.600	103.600	103.600	103.600	-0.400
IH21A	11,100	11,813.40	3	106.500	106.400	106.400	106.500	0.100
IH23A	10,000	10,708.00	2	107.100	107.060	107.100	107.060	0.060
IH24A	1,400	1,544.06	1	110.290	110.290	110.290	110.290	0.000
IH26B	5,000	5,115.20	2	102.500	102.010	102.500	102.010	-1.990
MD26A	117,000	122,907.80	3	105.050	105.040	105.050	105.040	0.000
MF24A	107,900	119,498.46	3	110.750	110.740	110.750	110.740	0.000
MI22A	24,000	24,900.10	5	104.000	103.500	103.500	104.000	0.500
MS23A	1,700	1,736.93	2	102.510	102.100	102.510	102.100	-0.410
PC26A	250,500	258,040.00	2	103.010	103.000	103.010	103.000	0.000
PG22A	9,900	11,068.20	1	111.800	111.800	111.800	111.800	0.000
PH28A	7,000	7,266.00	1	103.800	103.800	103.800	103.800	0.000
PZ26A	250,000	253,900.00	2	101.560	101.560	101.560	101.560	0.010
SF27A	20,000	21,152.00	1	105.760	105.760	105.760	105.760	0.010
TI24A	87,000	95,125.80	2	109.340	109.340	109.340	109.340	0.010
TI27A	11,400	11,974.56	2	105.040	105.040	105.040	105.040	0.000
VR27A	10,000	10,430.00	1	104.300	104.300	104.300	104.300	0.050

(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
15:31:48:040	EUR	LQS	17,000	1,615.00	0.0950
15:23:53:083	EUR	GO	50	205.00	4.1000
15:16:11:030	EUR	G29B	50,000	54,760.00	109.5200
15:05:01:037	EUR	PH28A	7,000	7,266.00	103.8000
15:04:15:027	EUR	MD26A	7,000	7,352.80	105.0400
15:03:34:033	EUR	G32A	15,000	20,632.50	137.5500
15:02:50:040	EUR	G40A	3,000	3,565.20	118.8400
14:56:15:033	EUR	BOV	9,681	12,488.49	1.2900
14:56:15:033	EUR	BOV	800	1,040.00	1.3000
14:56:15:033	EUR	BOV	10,000	13,000.00	1.3000
14:56:15:033	EUR	BOV	186,828	244,744.68	1.3100
14:56:15:033	EUR	BOV	5,000	6,550.00	1.3100
14:54:21:077	EUR	MPC	1,275	656.63	0.5150
14:54:03:080	EUR	GO	1,275	5,151.00	4.0400
14:46:18:013	EUR	HSB	939	1,643.25	1.7500
14:45:37:033	EUR	BOV	598	765.44	1.2800
14:38:16:017	EUR	G34A	188,000	250,604.00	133.3000
14:30:31:053	EUR	IH26B	2,000	2,040.20	102.0100
14:30:25:057	EUR	IH26B	3,000	3,075.00	102.5000
14:27:53:070	EUR	MS23A	300	307.53	102.5100
14:27:53:070	EUR	MS23A	1,400	1,429.40	102.1000
14:25:43:037	EUR	BOV	631	813.99	1.2900
14:24:13:093	EUR	VR27A	10,000	10,430.00	104.3000
14:23:42:080	EUR	TI27A	1,400	1,470.56	105.0400
14:22:24:073	EUR	HP25A	1,500	1,554.00	103.6000
14:21:45:030	EUR	1923A	100	103.75	103.7500
14:21:45:030	EUR	1923A	2,000	2,075.00	103.7500
14:21:45:030	EUR	1923A	2,900	3,001.50	103.5000
14:20:14:083	EUR	HM24A	5,000	5,285.00	105.7000
14:19:33:057	EUR	IH24A	1,400	1,544.06	110.2900
13:07:20:037	EUR	HF28A	8,200	8,400.90	102.4500
13:04:24:067	EUR	HF28A	7,000	7,171.50	102.4500
12:48:25:073	EUR	GO	19	77.52	4.0800
12:48:25:073	EUR	GO	282	1,139.28	4.0400
12:38:06:007	EUR	GO	301	1,228.08	4.0800
12:29:34:023	EUR	MD26A	10,000	10,505.00	105.0500
12:28:07:000	EUR	BOV	869	1,121.01	1.2900
12:22:59:023	EUR	HP25A	3,500	3,626.00	103.6000
12:21:48:003	EUR	HSB	4,000	7,040.00	1.7600
12:20:56:060	EUR	MLT	1,000	870.00	0.8700
12:18:56:083	EUR	EX28A	10,000	10,601.00	106.0100
12:15:21:087	EUR	G21A	24,226	27,293.01	112.6600
12:14:42:080	EUR	G21A	2,400	2,703.60	112.6500
12:09:18:060	EUR	MSC	5,000	3,200.00	0.6400
11:51:28:047	EUR	IHI	1,700	1,037.00	0.6100
11:50:59:043	EUR	PG22A	9,900	11,068.20	111.8000
11:50:37:033	EUR	HSB	1,000	1,760.00	1.7600
11:49:59:000	EUR	HSB	4,000	7,040.00	1.7600
11:49:19:050	EUR	MI22A	700	724.50	103.5000
11:49:19:050	EUR	MI22A	6,400	6,649.60	103.9000
11:49:19:050	EUR	MI22A	4,500	4,680.00	104.0000
11:49:19:050	EUR	MI22A	2,400	2,496.00	104.0000
11:48:43:063	EUR	BOV	5,400	6,966.00	1.2900
11:46:58:010	EUR	IH21A	6,500	6,916.00	106.4000
11:46:58:010	EUR	IH21A	1,600	1,702.40	106.4000
11:46:58:010	EUR	IH21A	3,000	3,195.00	106.5000
11:45:48:030	EUR	HF28A	14,000	14,343.00	102.4500
11:45:10:083	EUR	GP23A	14,000	14,560.00	104.0000
11:34:41:067	EUR	EF27A	8,000	8,392.00	104.9000
11:34:41:067	EUR	EF27A	2,000	2,099.80	104.9900
11:30:40:027	EUR	G28B	10,000	13,017.00	130.1700
11:22:34:087	EUR	1923A	3,900	4,046.25	103.7500
11:19:44:000	EUR	BD24A	15,000	15,597.00	103.9800
10:57:31:027	EUR	HD26A	1,600	1,640.00	102.5000
10:51:55:083	EUR	MF24A	2,000	2,215.00	110.7500
10:51:55:083	EUR	MF24A	7,900	8,748.46	110.7400
10:49:04:097	EUR	G36A	8,000	8,800.00	110.0000
10:36:10:097	EUR	HSB	3,806	6,698.56	1.7600
10:35:11:037	EUR	BOV	3,500	4,515.00	1.2900
10:33:10:007	EUR	TI24A	29,300	32,036.62	109.3400
10:32:45:090	EUR	TI27A	10,000	10,504.00	105.0400
10:32:43:000	EUR	G33A	5,000	6,600.00	132.0000
10:24:37:047	EUR	PZ26A	5,000	5,078.00	101.5600
10:21:48:050	USD	FIM	823	576.10	0.7000
10:21:43:063	EUR	1923A	7,300	7,573.75	103.7500
10:21:43:063	EUR	1923A	700	726.25	103.7500
10:20:50:003	EUR	BD24A	4,500	4,679.55	103.9900
10:20:05:067	EUR	CB25A	8,300	8,798.00	106.0000
10:07:58:090	USD	FIM	6,548	4,583.60	0.7000
10:03:33:073	USD	FIM	3,452	2,416.40	0.7000
10:02:07:057	USD	FIM	8,860	6,202.00	0.7000
10:02:03:050	EUR	GH27A	1,000	1,050.00	105.0000
10:01:41:003	USD	FIM	11,140	7,798.00	0.7000
10:00:56:077	EUR	BOV	543	700.47	1.2900
09:59:50:083	EUR	MI22A	10,000	10,350.00	103.5000
09:58:57:083	EUR	IH23A	5,000	5,355.00	107.1000
09:58:57:083	EUR	IH23A	5,000	5,353.00	107.0600
09:57:42:023	EUR	EX28A	50,000	53,005.00	106.0100
09:56:21:077	EUR	SF27A	20,000	21,152.00	105.7600
09:55:01:010	EUR	PC26A	500	515.00	103.0000
09:54:51:033	EUR	PC26A	250,000	257,525.00	103.0100
09:54:04:053	EUR	PZ26A	245,000	248,822.00	101.5600
09:53:05:017	EUR	MD26A	100,000	105,050.00	105.0500
09:51:44:090	EUR	TI24A	57,700	63,089.18	109.3400
09:50:42:020	EUR	MF24A	98,000	108,535.00	110.7500
09:48:31:057	EUR	TRI	1,000	1,320.00	1.3200
09:36:40:030	EUR	MIA	1,161	6,907.95	5.9500
09:32:23:000	EUR	BOV	1,017	1,311.93	1.2900
09:32:12:000	EUR	TRI	500	660.00	1.3200
09:32:12:000	EUR	TRI	488	644.16	1.3200

Latest Events and Listings

HOME

NEWS

CSD

ABOUT US