Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-06-08	C	CSE25	361.89	368.53	359.82	368.53	12.71	0	785
2026-06-05	C	CSE25	357.58	366.16	352.71	355.82	4.78	0	785
2026-06-04	C	CSE25	338.52	352.99	337.94	351.04	12.84	0	785
2026-06-03	C	CSE25	347.29	347.32	334.82	338.20	-10.84	0	785
2026-06-02	C	CSE25	350.01	350.67	344.14	349.04	-1.28	0	785
2026-06-01	C	CSE25	349.60	351.72	344.79	350.32	2.00	0	785
2026-05-29	C	CSE25	350.93	352.40	346.89	348.32	-3.91	0	784
2026-05-28	C	CSE25	338.35	352.42	337.78	352.23	13.48	0	784
2026-05-27	C	CSE25	331.98	338.80	328.57	338.75	6.36	0	784
2026-05-26	C	CSE25	328.37	332.39	324.69	332.39	5.33	0	785
2026-05-25	C	CSE25	323.53	327.09	322.41	327.06	4.60	0	785
2026-05-22	C	CSE25	328.44	329.16	322.15	322.46	-6.97	0	785
2026-05-21	C	CSE25	325.08	329.43	320.94	329.43	5.58	0	785
2026-05-20	C	CSE25	312.69	323.94	311.99	323.85	11.82	0	785
2026-05-19	C	CSE25	316.08	321.35	310.25	312.03	-4.02	0	786
2026-05-18	C	CSE25	324.55	325.01	315.98	316.05	-9.00	0	785
2026-05-15	C	CSE25	324.55	325.01	315.98	316.05	-9.00	0	785
2026-05-14	C	CSE25	329.87	332.60	325.05	325.05	-6.62	0	785
2026-05-13	C	CSE25	334.43	335.35	328.05	331.67	-0.22	0	785
2026-05-12	C	CSE25	335.40	338.15	329.60	331.89	-4.61	0	785
2026-05-11	C	CSE25	333.99	338.48	331.74	336.50	-0.22	0	785
2026-05-08	C	CSE25	341.66	342.73	334.95	336.72	-2.04	0	785
2026-05-07	C	CSE25	353.11	353.34	337.70	338.76	-11.97	0	785
2026-05-06	C	CSE25	344.19	350.86	343.41	350.73	8.25	0	785
2026-05-05	C	CSE25	337.67	343.06	335.08	342.48	4.80	0	785
2026-05-04	C	CSE25	347.99	348.69	336.77	337.68	-10.99	0	785
2026-05-01	C	CSE25	354.30	356.21	346.56	348.67	-4.94	0	785
2026-04-30	C	CSE25	346.35	353.65	346.10	353.61	9.06	0	785
2026-04-29	C	CSE25	351.24	352.73	341.23	344.55	-5.97	0	785
2026-04-28	C	CSE25	347.76	350.86	343.73	350.52	1.09	0	784
2026-04-27	C	CSE25	336.44	349.45	334.74	349.43	12.41	0	785
2026-04-24	C	CSE25	325.57	339.65	325.57	337.02	13.34	0	785
2026-04-23	C	CSE25	356.92	358.93	322.25	323.68	-23.20	0	784
2026-04-22	C	CSE25	324.32	356.22	322.36	346.88	25.39	0	785
2026-04-21	C	CSE25	329.66	330.78	319.69	321.49	-7.54	0	785
2026-04-20	C	CSE25	321.78	332.49	320.04	329.03	5.83	0	803
2026-04-17	C	CSE25	321.44	327.98	321.03	323.20	2.85	0	785
2026-04-16	C	CSE25	327.23	328.36	319.46	320.35	-5.96	0	785
2026-04-15	C	CSE25	322.25	328.50	319.42	326.31	4.80	0	785
2026-04-14	C	CSE25	322.86	326.96	316.88	321.51	2.48	0	784
2026-04-13	C	CSE25	308.17	319.66	303.81	319.03	9.76	0	785
2026-04-10	C	CSE25	305.70	310.04	303.48	309.27	3.97	0	785
2026-04-09	C	CSE25	301.45	306.86	297.18	305.30	2.37	0	785
2026-04-08	C	CSE25	301.18	306.16	297.42	302.93	14.58	0	785
2026-04-07	C	CSE25	303.36	303.36	288.17	288.35	-15.38	0	785
2026-04-06	C	CSE25	295.01	305.07	293.67	303.73	6.51	0	785
2026-04-03	C	CSE25	286.02	297.22	282.79	297.22	1.82	0	785
2026-04-02	C	CSE25	286.02	297.22	282.79	297.22	1.82	0	784
2026-04-01	C	CSE25	295.90	296.51	289.47	295.40	1.51	0	785
2026-03-31	C	CSE25	274.37	296.64	274.37	293.89	21.39	0	785
2026-03-30	C	CSE25	287.60	288.95	269.65	272.50	-11.81	0	785
2026-03-27	C	CSE25	295.31	296.87	281.52	284.31	-8.35	0	785
2026-03-26	C	CSE25	306.61	307.68	291.42	292.66	-14.47	0	784
2026-03-25	C	CSE25	310.79	315.47	306.31	307.13	-0.81	0	785
2026-03-24	C	CSE25	309.89	312.15	305.77	307.94	-1.25	0	785
2026-03-23	C	CSE25	291.39	309.19	290.00	309.19	19.22	0	785
2026-03-20	C	CSE25	304.31	307.29	287.26	289.97	-13.70	0	785
2026-03-19	C	CSE25	291.12	306.13	287.65	303.67	5.57	0	785
2026-03-18	C	CSE25	309.89	310.99	294.42	298.10	-11.58	0	785
2026-03-17	C	CSE25	304.79	313.81	299.79	309.68	3.22	0	785
2026-03-16	C	CSE25	318.49	324.13	303.78	306.46	-12.56	0	785
2026-03-13	C	CSE25	309.26	319.07	302.22	319.02	7.04	0	785
2026-03-12	C	CSE25	335.92	335.92	311.03	311.98	-22.55	0	785
2026-03-11	C	CSE25	343.24	345.59	324.64	334.53	-10.51	0	785
2026-03-10	C	CSE25	333.47	349.44	330.85	345.04	15.49	0	785