Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-09-18	C	CSE25	277.13	289.55	276.39	287.62	10.07	0	554
2025-09-17	C	CSE25	280.24	280.24	274.57	277.55	-0.90	0	776
2025-09-16	C	CSE25	268.51	280.37	267.61	278.45	11.57	0	783
2025-09-15	C	CSE25	270.29	273.13	266.60	266.88	-3.91	0	775
2025-09-12	C	CSE25	274.97	277.36	270.07	270.79	-3.22	0	771
2025-09-11	C	CSE25	282.71	283.64	273.19	274.01	-8.11	0	774
2025-09-10	C	CSE25	290.11	292.97	280.08	282.12	-7.88	0	784
2025-09-09	C	CSE25	282.10	295.12	279.99	290.00	9.90	0	782
2025-09-08	C	CSE25	284.01	284.32	279.02	280.10	-5.12	0	785
2025-09-05	C	CSE25	276.58	285.22	274.82	285.22	8.56	0	785
2025-09-04	C	CSE25	275.33	282.48	271.53	276.66	-1.71	0	783
2025-09-03	C	CSE25	292.65	296.03	277.38	278.37	-18.49	0	785
2025-09-02	C	CSE25	302.07	303.48	295.45	296.86	-11.53	0	777
2025-09-01	C	CSE25	315.79	319.05	302.11	308.39	-5.40	0	785
2025-08-29	C	CSE25	315.79	319.05	302.11	308.39	-5.40	0	783
2025-08-28	C	CSE25	311.07	326.27	310.40	313.79	3.93	0	781
2025-08-27	C	CSE25	308.97	310.68	305.67	309.86	1.79	0	785
2025-08-26	C	CSE25	298.73	310.04	295.23	308.07	9.01	0	783
2025-08-25	C	CSE25	291.19	300.99	290.89	299.06	9.58	0	785
2025-08-22	C	CSE25	291.03	295.24	286.53	289.48	-0.09	0	780
2025-08-21	C	CSE25	280.03	289.62	276.03	289.57	10.45	0	782
2025-08-20	C	CSE25	267.41	279.63	263.18	279.12	10.48	0	782
2025-08-19	C	CSE25	289.41	289.67	267.04	268.64	-22.33	0	784
2025-08-18	C	CSE25	285.95	300.28	285.70	290.97	8.28	0	783
2025-08-15	C	CSE25	302.37	303.80	281.40	282.69	-11.11	0	784
2025-08-14	C	CSE25	296.78	307.14	293.80	293.80	-7.91	0	785
2025-08-13	C	CSE25	287.03	303.00	283.95	301.71	16.26	0	781
2025-08-12	C	CSE25	299.16	299.16	278.54	285.45	-0.97	0	782
2025-08-11	C	CSE25	264.82	292.83	262.31	286.42	40.04	0	779
2025-08-08	C	CSE25	238.79	248.71	237.30	246.38	7.72	0	783
2025-08-07	C	CSE25	235.84	238.77	230.84	238.66	1.45	0	781
2025-08-06	C	CSE25	241.45	241.53	232.49	237.21	-2.18	0	784
2025-08-05	C	CSE25	235.22	244.07	234.06	239.39	13.75	0	785
2025-08-04	C	CSE25	217.07	226.12	212.27	225.64	8.72	0	778
2025-08-01	C	CSE25	217.07	226.12	212.27	225.64	8.72	0	784
2025-07-31	C	CSE25	225.30	229.79	216.61	216.92	-5.28	0	777
2025-07-30	C	CSE25	218.09	224.14	217.35	222.20	4.35	0	780
2025-07-29	C	CSE25	223.80	223.80	216.26	217.85	-5.24	0	782
2025-07-28	C	CSE25	219.87	224.68	218.67	223.09	3.42	0	785
2025-07-25	C	CSE25	211.89	219.67	210.35	219.67	6.88	0	785
2025-07-24	C	CSE25	207.79	212.79	206.46	212.79	4.82	0	782
2025-07-23	C	CSE25	211.96	212.14	207.97	207.97	-3.29	0	784
2025-07-22	C	CSE25	211.45	214.70	206.98	211.26	-0.90	0	782
2025-07-21	C	CSE25	206.42	212.16	204.88	212.16	7.31	0	785
2025-07-18	C	CSE25	207.68	208.85	204.38	204.85	-1.83	0	783
2025-07-17	C	CSE25	205.12	208.59	204.57	206.68	1.69	0	783
2025-07-16	C	CSE25	207.34	208.41	203.35	204.99	-3.61	0	780
2025-07-15	C	CSE25	216.11	217.59	207.57	208.60	-7.26	0	785
2025-07-14	C	CSE25	220.14	221.79	213.45	215.86	-2.67	0	785
2025-07-11	C	CSE25	218.36	219.69	214.77	218.53	-0.45	0	785
2025-07-10	C	CSE25	209.96	221.83	209.33	218.98	9.03	0	785
2025-07-09	C	CSE25	206.43	209.95	203.35	209.95	5.30	0	785
2025-07-08	C	CSE25	198.07	208.39	197.99	204.65	6.36	0	785
2025-07-07	C	CSE25	201.68	201.75	197.64	198.29	-0.85	0	785
2025-07-04	C	CSE25	198.17	199.40	197.44	199.14	0.62	0	785
2025-07-03	C	CSE25	198.43	199.58	197.89	198.52	-0.25	0	785
2025-07-02	C	CSE25	199.03	200.77	197.84	198.77	0.83	0	785
2025-07-01	C	CSE25	194.34	199.15	190.62	197.94	4.36	0	785
2025-06-30	C	CSE25	194.34	199.15	190.62	197.94	4.36	0	785
2025-06-27	C	CSE25	195.33	196.23	193.12	193.58	-1.55	0	785
2025-06-26	C	CSE25	195.45	197.90	194.92	195.13	-0.36	0	785
2025-06-25	C	CSE25	194.07	196.38	193.19	195.49	2.05	0	785
2025-06-24	C	CSE25	191.38	193.67	191.03	193.44	1.89	0	785
2025-06-23	C	CSE25	193.77	193.77	191.05	191.55	-1.07	0	785
2025-06-20	C	CSE25	195.86	196.28	192.62	192.62	-2.84	0	785
2025-06-19	C	CSE25	194.21	195.89	193.19	195.46	1.17	0	785