Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-10-06	C	CSE25	298.85	299.46	290.22	290.52	-7.95	0	784
2026-10-05	C	CSE25	303.52	303.58	295.50	298.47	-5.42	0	785
2026-10-02	C	CSE25	307.07	308.45	299.52	303.89	-0.56	0	785
2026-10-01	C	CSE25	311.09	311.40	301.45	304.45	-4.00	0	785
2026-09-30	C	CSE25	325.22	327.05	307.65	308.45	-24.24	0	785
2026-09-29	C	CSE25	338.13	338.89	330.14	332.69	-2.88	0	785
2026-09-28	C	CSE25	339.17	339.72	335.51	335.57	-5.19	0	785
2026-09-25	C	CSE25	342.35	344.87	339.78	340.76	-1.42	0	785
2026-09-24	C	CSE25	344.41	345.03	337.93	342.18	-3.20	0	785
2026-09-23	C	CSE25	344.60	347.00	342.26	345.38	0.14	0	785
2026-09-22	C	CSE25	339.48	346.54	338.43	345.24	5.93	0	785
2026-09-21	C	CSE25	342.89	344.03	338.65	339.31	-1.84	0	785
2026-09-18	C	CSE25	351.37	353.51	337.90	341.15	-11.88	0	785
2026-09-17	C	CSE25	351.35	354.28	350.30	353.03	0.89	0	785
2026-09-16	C	CSE25	357.07	358.46	351.18	352.14	-5.10	0	784
2026-09-15	C	CSE25	367.80	369.91	357.24	357.24	-10.75	0	785
2026-09-14	C	CSE25	349.12	371.37	348.42	367.99	18.38	0	785
2026-09-11	C	CSE25	351.87	354.51	349.61	349.61	-1.56	0	785
2026-09-10	C	CSE25	356.24	356.24	351.17	351.17	-5.18	0	785
2026-09-09	C	CSE25	359.11	359.14	355.63	356.35	-2.49	0	784
2026-09-08	C	CSE25	368.57	368.68	343.81	358.84	-9.97	0	785
2026-09-07	C	CSE25	334.20	368.81	330.38	368.81	38.01	0	785
2026-09-04	C	CSE25	334.20	368.81	330.38	368.81	38.01	0	784
2026-09-03	C	CSE25	329.86	331.34	327.96	330.80	1.49	0	785
2026-09-02	C	CSE25	328.82	332.69	328.69	329.31	0.96	0	785
2026-09-01	C	CSE25	323.21	330.18	322.43	328.35	4.75	0	785
2026-08-31	C	CSE25	327.78	335.73	323.53	323.60	-3.33	0	784
2026-08-28	C	CSE25	323.76	328.55	323.55	326.93	2.17	0	785
2026-08-27	C	CSE25	327.77	328.22	324.61	324.76	-2.71	0	785
2026-08-26	C	CSE25	329.60	330.69	326.95	327.47	-2.61	0	784
2026-08-25	C	CSE25	332.79	334.43	325.19	330.08	-2.51	0	785
2026-08-24	C	CSE25	333.66	333.66	329.88	332.59	0.12	0	785
2026-08-21	C	CSE25	331.53	333.94	330.78	332.47	0.86	0	785
2026-08-20	C	CSE25	334.78	335.01	329.03	331.61	-3.41	0	785
2026-08-19	C	CSE25	335.60	335.74	328.99	335.02	-0.49	0	784
2026-08-18	C	CSE25	335.50	337.29	332.00	335.51	-1.33	0	785
2026-08-17	C	CSE25	333.14	338.49	332.54	336.84	5.35	0	785
2026-08-14	C	CSE25	331.46	334.35	330.68	331.49	0.73	0	786
2026-08-13	C	CSE25	341.87	354.97	327.01	330.76	-7.44	0	785
2026-08-12	C	CSE25	340.90	340.90	336.17	338.20	-0.14	0	785
2026-08-11	C	CSE25	335.82	338.34	331.38	338.34	6.94	0	785
2026-08-10	C	CSE25	320.66	333.30	320.52	331.40	11.72	0	785
2026-08-07	C	CSE25	311.31	319.68	311.18	319.68	8.57	0	785
2026-08-06	C	CSE25	307.17	311.75	306.63	311.11	3.86	0	785
2026-08-05	C	CSE25	307.76	310.46	306.48	307.25	-0.47	0	785
2026-08-04	C	CSE25	295.39	310.00	294.69	307.72	14.55	0	606
2026-08-03	C	CSE25	292.28	295.58	291.15	293.17	1.06	0	785
2026-07-31	C	CSE25	292.28	295.58	291.15	293.17	1.06	0	785
2026-07-30	C	CSE25	291.47	294.15	291.30	292.11	1.23	0	785
2026-07-29	C	CSE25	296.87	296.99	290.56	290.88	-5.79	0	785
2026-07-28	C	CSE25	302.14	302.57	296.31	296.67	-6.18	0	785
2026-07-27	C	CSE25	301.18	303.55	300.14	302.85	2.34	0	785
2026-07-24	C	CSE25	301.53	302.82	300.51	300.51	-0.44	0	785
2026-07-23	C	CSE25	304.37	304.54	300.95	300.95	-2.72	0	785
2026-07-22	C	CSE25	305.31	306.63	303.67	303.67	-1.38	0	785
2026-07-21	C	CSE25	302.94	305.86	302.04	305.05	2.57	0	785
2026-07-20	C	CSE25	302.09	306.26	298.94	302.48	1.42	0	785
2026-07-17	C	CSE25	301.50	301.57	297.29	301.06	-0.53	0	785
2026-07-16	C	CSE25	311.30	311.36	301.59	301.59	-9.52	0	785
2026-07-15	C	CSE25	311.45	311.91	309.76	311.11	0.25	0	785
2026-07-14	C	CSE25	312.09	313.46	309.83	310.86	-0.53	0	785
2026-07-13	C	CSE25	309.98	311.39	307.14	311.39	1.43	0	785
2026-07-10	C	CSE25	309.31	310.08	306.95	309.96	0.82	0	785
2026-07-09	C	CSE25	310.24	314.95	308.88	309.14	-0.28	0	785
2026-07-08	C	CSE25	310.35	312.93	303.04	309.42	-1.35	0	785