Issue Name:

LISTED COMPANIES

Date Issue Name Current Price Change %Change Opening High Low Trading
Volume (shr)		 Trading
Value (KHR)		 Market CAP
19-12-2016 PPSP 2 40 99.93 % 0 2,700 2,700 0 0 194,062
16-12-2016 PPSP 2,740 30 1.08 % 2,700 2,740 2,650 425 1,138,950 196,938
15-12-2016 PPSP 2,770 130 4.92 % 2,770 2,770 2,770 1,000 2,770,000 199,094
14-12-2016 PPSP 2,640 10 0.38 % 2,650 2,650 2,590 250 655,500 189,750
13-12-2016 PPSP 2,650 0 0 % 2,650 2,650 2,650 117 310,050 190,469
12-12-2016 PPSP 2,650 20 0.75 % 2,600 2,650 2,600 4,021 10,535,430 190,469
12-09-2016 PPSP 2,670 0 0 % 2,620 2,670 2,550 685 1,809,600 191,906
12-08-2016 PPSP 2,670 30 1.14 % 2,660 2,670 2,590 190 503,000 191,906
12-07-2016 PPSP 2,640 0 0 % 2,530 2,640 2,520 570 1,447,300 189,750
12-06-2016 PPSP 2,640 80 3.13 % 2,480 2,680 2,480 641 1,660,080 189,750