Issue Name:

LISTED COMPANIES

Date Issue Name Current Price Change %Change Opening High Low Trading
Volume (shr)		 Trading
Value (KHR)		 Market CAP
07-12-2016 PPSP 2,670 110 4.3 % 2,550 2,670 2,550 4,700 12,257,100 191,906
07-11-2016 PPSP 2,560 110 4.12 % 2,560 2,560 2,560 1,000 2,560,000 184,000
07-08-2016 PPSP 2,670 120 4.71 % 2,550 2,670 2,550 2,500 6,555,000 191,906
07-07-2016 PPSP 2,550 10 127,400 % 2,550 2,550 2,550 500 1,275,000 183,281
07-06-2016 PPSP 2 10 99.92 % 0 2,560 2,560 0 0 184,000
07-05-2016 PPSP 2,550 100 3.77 % 2,560 2,650 2,550 1,899 4,944,450 183,281
07-04-2016 PPSP 2,650 130 4.68 % 2,650 2,650 2,650 500 1,325,000 190,469
07-01-2016 PPSP 2,780 0 0 % 2,650 2,780 2,650 1,099 2,990,350 199,812
30-06-2016 PPSP 2,780 30 1.07 % 2,780 2,780 2,780 1,709 4,751,020 199,812
29-06-2016 PPSP 2,810 80 2.93 % 2,720 2,860 2,720 55,107 156,512,960 201,969