Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-01-09	C	CSE25	332.33	333.94	330.33	333.20	2.06	0	784
2026-01-08	C	CSE25	323.65	331.37	321.83	331.14	8.95	0	785
2026-01-07	C	CSE25	318.91	325.96	315.42	322.19	8.00	0	785
2026-01-06	C	CSE25	319.41	320.57	314.19	314.19	5.98	0	784
2026-01-05	C	CSE25	317.73	317.73	307.55	308.21	-7.04	0	785
2026-01-02	C	CSE25	314.47	315.53	311.08	315.25	5.74	0	785
2026-01-01	C	CSE25	311.84	314.79	305.67	309.51	-1.28	0	785
2025-12-31	C	CSE25	311.84	314.79	305.67	309.51	-1.28	0	785
2025-12-30	C	CSE25	303.62	317.13	303.51	310.79	4.98	0	785
2025-12-29	C	CSE25	311.60	316.03	302.73	305.81	-10.15	0	784
2025-12-26	C	CSE25	310.14	316.81	309.97	315.96	6.44	0	785
2025-12-25	C	CSE25	310.14	316.81	309.97	315.96	6.44	0	785
2025-12-24	C	CSE25	310.14	316.81	309.97	315.96	6.44	0	785
2025-12-23	C	CSE25	305.75	314.39	298.26	309.52	5.86	0	785
2025-12-22	C	CSE25	321.02	321.02	303.29	303.66	-12.33	0	785
2025-12-19	C	CSE25	322.69	335.79	315.99	315.99	3.82	0	785
2025-12-18	C	CSE25	381.96	383.76	311.78	312.17	-49.75	0	785
2025-12-17	C	CSE25	369.06	377.03	359.85	361.92	5.90	0	785
2025-12-16	C	CSE25	321.54	361.80	319.49	356.02	30.14	0	785
2025-12-15	C	CSE25	353.42	357.88	322.73	325.88	-23.42	0	785
2025-12-12	C	CSE25	321.85	350.21	273.06	349.30	76.24	0	784
2025-12-11	C	CSE25	263.72	274.01	263.19	273.06	8.46	0	785
2025-12-10	C	CSE25	268.39	269.12	263.17	264.60	-4.86	0	785
2025-12-09	C	CSE25	267.39	272.03	266.88	269.46	1.88	0	785
2025-12-08	C	CSE25	274.72	275.90	264.57	267.58	-5.99	0	785
2025-12-05	C	CSE25	278.72	281.67	271.98	273.57	-8.75	0	785
2025-12-04	C	CSE25	272.07	282.46	269.01	282.32	11.67	0	785
2025-12-03	C	CSE25	270.16	276.48	268.66	270.65	1.49	0	785
2025-12-02	C	CSE25	274.96	276.15	267.25	269.16	-1.03	0	785
2025-12-01	C	CSE25	258.09	272.92	256.22	270.19	11.64	0	785
2025-11-28	C	CSE25	256.07	260.93	255.32	258.55	2.37	0	785
2025-11-27	C	CSE25	260.22	260.53	256.10	256.18	-2.14	0	785
2025-11-26	C	CSE25	254.16	260.10	253.90	258.32	2.72	0	785
2025-11-25	C	CSE25	260.97	261.07	250.19	255.60	-5.35	0	785
2025-11-24	C	CSE25	255.74	265.11	252.73	260.95	6.69	0	785
2025-11-21	C	CSE25	239.37	254.26	235.87	254.26	16.55	0	785
2025-11-20	C	CSE25	249.49	251.24	236.43	237.71	-0.82	0	773
2025-11-19	C	CSE25	249.35	252.62	237.22	238.53	-7.44	0	785
2025-11-18	C	CSE25	245.51	249.60	238.43	245.97	-2.27	0	667
2025-11-17	C	CSE25	260.03	262.44	245.99	248.24	-10.04	0	785
2025-11-14	C	CSE25	275.82	277.97	254.75	258.28	-23.02	0	785
2025-11-13	C	CSE25	300.60	300.70	281.04	281.30	-18.90	0	785
2025-11-12	C	CSE25	304.80	307.67	298.68	300.20	-4.77	0	785
2025-11-11	C	CSE25	312.53	312.71	304.63	304.97	-11.48	0	785
2025-11-10	C	CSE25	299.62	316.45	297.03	316.45	21.39	0	785
2025-11-07	C	CSE25	283.63	295.07	277.70	295.06	8.80	0	785
2025-11-06	C	CSE25	299.69	300.13	286.00	286.26	-13.79	0	785
2025-11-05	C	CSE25	302.38	307.01	300.01	300.05	1.69	0	785
2025-11-04	C	CSE25	305.73	308.83	298.34	298.36	-13.66	0	785
2025-11-03	C	CSE25	319.48	324.18	311.44	312.02	-5.53	0	785
2025-10-31	C	CSE25	305.94	318.48	305.94	317.55	10.70	0	785
2025-10-30	C	CSE25	313.47	314.42	305.94	306.85	-6.09	0	785
2025-10-29	C	CSE25	314.37	317.67	309.52	312.94	-1.11	0	785
2025-10-28	C	CSE25	321.39	322.21	313.02	314.05	-6.23	0	780
2025-10-27	C	CSE25	322.62	327.53	315.02	320.28	-3.27	0	785
2025-10-24	C	CSE25	318.77	326.75	318.77	323.55	5.99	0	784
2025-10-23	C	CSE25	303.18	320.72	300.21	317.56	11.76	0	785
2025-10-22	C	CSE25	317.61	317.88	304.04	305.80	-11.50	0	785
2025-10-21	C	CSE25	332.04	332.29	316.93	317.30	-13.77	0	785
2025-10-20	C	CSE25	330.75	333.04	328.13	331.07	3.59	0	785
2025-10-17	C	CSE25	332.00	332.75	323.98	327.48	-8.81	0	785
2025-10-16	C	CSE25	355.56	363.43	336.29	336.29	-21.82	0	785
2025-10-15	C	CSE25	347.95	368.30	342.99	358.11	14.49	0	785
2025-10-14	C	CSE25	340.13	347.69	333.70	343.62	9.71	0	785
2025-10-13	C	CSE25	349.90	351.87	330.30	333.91	-16.27	0	785