Stockwatch

Close Prices Last 3 Months

Price/volumes not adjusted for restructures

Date	Ex	Sym	Open	High	Low	Close	Chg	Vol	#Tr	Bid	Ask
2025-11-06	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
2025-10-10	C	CSE25	349.90	351.87	330.30	333.91	-16.27	0	785
2025-10-09	C	CSE25	347.78	354.18	345.62	350.18	7.03	0	785
2025-10-08	C	CSE25	343.77	346.36	340.45	343.15	-0.50	0	785
2025-10-07	C	CSE25	339.22	349.20	335.33	343.65	4.10	0	785
2025-10-06	C	CSE25	334.65	341.37	331.73	339.55	7.34	0	785
2025-10-03	C	CSE25	334.21	341.85	330.69	332.21	-2.17	0	785
2025-10-02	C	CSE25	323.38	336.23	316.34	334.38	14.30	0	785
2025-10-01	C	CSE25	316.50	322.31	313.42	320.08	2.05	0	785
2025-09-30	C	CSE25	327.83	330.46	315.06	318.03	-9.39	0	785
2025-09-29	C	CSE25	317.39	330.09	310.50	327.42	39.59	0	784
2025-09-26	C	CSE25	293.90	293.98	287.83	287.83	-3.23	0	774
2025-09-25	C	CSE25	303.15	304.44	290.92	291.06	-14.72	0	785
2025-09-24	C	CSE25	301.47	308.37	300.24	305.78	6.41	0	780
2025-09-23	C	CSE25	292.69	304.61	291.72	299.37	6.90	0	783
2025-09-22	C	CSE25	290.53	294.41	288.42	292.47	0.11	0	777
2025-09-19	C	CSE25	288.32	295.78	282.91	292.36	4.74	0	781
2025-09-18	C	CSE25	277.13	289.55	276.39	287.62	10.07	0	783
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