Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2026-05-08	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
2026-03-09	C	CSE25	320.66	330.90	315.43	329.55	6.84	0	785
2026-03-06	C	CSE25	304.46	326.91	301.26	322.71	17.52	0	785
2026-03-05	C	CSE25	316.10	317.50	301.02	305.19	-11.71	0	785
2026-03-04	C	CSE25	315.48	325.97	313.98	316.90	1.79	0	785
2026-03-03	C	CSE25	312.42	315.13	298.12	315.11	0.85	0	785
2026-03-02	C	CSE25	305.57	315.61	304.70	314.26	9.32	0	785
2026-02-27	C	CSE25	311.21	312.80	304.35	304.94	-4.75	0	785
2026-02-26	C	CSE25	301.61	310.27	299.18	309.69	9.84	0	785
2026-02-25	C	CSE25	301.46	304.95	296.17	299.85	-3.42	0	785
2026-02-24	C	CSE25	288.73	309.01	287.73	303.27	18.72	0	785
2026-02-23	C	CSE25	288.29	292.54	284.55	284.55	-1.47	0	785
2026-02-20	C	CSE25	295.32	295.69	285.55	286.02	-7.56	0	785
2026-02-19	C	CSE25	283.27	296.17	280.83	293.58	13.07	0	785
2026-02-18	C	CSE25	280.77	283.74	279.16	280.51	-0.56	0	785
2026-02-17	C	CSE25	277.91	281.07	276.71	281.07	5.78	0	785
2026-02-16	C	CSE25	272.91	278.30	271.49	275.29	3.12	0	785
2026-02-13	C	CSE25	272.91	278.30	271.49	275.29	3.12	0	785
2026-02-12	C	CSE25	278.70	278.81	272.07	272.17	-4.15	0	785
2026-02-11	C	CSE25	281.48	282.78	273.89	276.32	-2.65	0	785