Stock Charts

Market Type

CIM - CIM Financial Services Ltd

Prices between 26/05/2023 and 24/05/2024
Trading Date Price Volume
2024-05-24 10.50 0
2024-05-23 10.50 132,537
2024-05-22 10.50 8,400
2024-05-21 10.90 47,900
2024-05-20 10.50 0
2024-05-17 10.50 0
2024-05-16 10.50 100
2024-05-15 10.50 26,000
2024-05-14 10.45 109,200
2024-05-13 10.55 12,968
2024-05-10 10.55 100
2024-05-09 10.40 18,651
2024-05-08 10.40 168,428
2024-05-07 10.55 11,500
2024-05-06 10.55 1,200
2024-05-03 10.55 69,234
2024-05-02 10.55 24,410
2024-04-30 10.55 1,024
2024-04-29 10.90 50
2024-04-26 10.90 610
2024-04-25 10.90 33,000
2024-04-24 10.90 0
2024-04-23 10.90 9,002
2024-04-18 11.00 30,002
2024-04-17 11.00 0
2024-04-16 11.00 36,100
2024-04-15 11.00 184,797
2024-04-12 11.00 500
2024-04-10 11.30 2,042
2024-04-08 11.30 26,701
2024-04-05 10.50 20,000
2024-04-04 10.50 500
2024-04-03 10.75 0
2024-04-02 10.75 81
2024-04-01 10.75 53
2024-03-29 10.75 10,300
2024-03-28 10.75 5,800
2024-03-27 10.75 100
2024-03-26 10.70 0
2024-03-25 10.70 35,900
2024-03-22 10.95 12,200
2024-03-21 10.95 500
2024-03-20 10.95 12,265
2024-03-19 10.95 143,197
2024-03-18 11.05 0
2024-03-15 11.05 6,400
2024-03-14 10.90 11,414
2024-03-13 11.05 10,306
2024-03-07 11.05 26,931
2024-03-06 11.05 18,344
2024-03-05 11.05 11
2024-03-04 11.05 0
2024-03-01 11.05 49,950
2024-02-29 11.05 30,300
2024-02-28 11.05 20,100
2024-02-27 11.05 100
2024-02-26 11.05 1,400
2024-02-23 11.05 7,300
2024-02-21 11.05 0
2024-02-20 11.05 23,181
2024-02-19 11.05 56,000
2024-02-16 11.00 18,300
2024-02-15 10.95 9,500
2024-02-14 10.95 15,000
2024-02-13 10.95 10,100
2024-02-12 11.00 5,122
2024-02-09 11.00 14,500
2024-02-08 10.80 0
2024-02-07 10.80 18,900
2024-02-06 10.80 26,521
2024-02-05 10.70 700
2024-02-02 10.65 80,869
2024-01-31 10.65 11,350
2024-01-30 10.65 255,300
2024-01-29 10.65 0
2024-01-26 10.65 12,600
2024-01-24 10.60 143,189
2024-01-22 10.60 1,700
2024-01-19 10.60 6,750
2024-01-18 10.60 5,000
2024-01-17 10.60 52,200
2024-01-15 10.60 70
2024-01-12 10.60 62,399
2024-01-11 10.60 0
2024-01-10 10.60 42,277
2024-01-09 10.60 346,537
2024-01-08 11.00 104,000
2024-01-05 11.00 69,700
2024-01-04 10.85 0
2024-01-03 10.85 0
2023-12-29 10.85 2,900
2023-12-28 10.85 15
2023-12-28 10.85 15
2023-12-27 10.85 10,100
2023-12-26 10.90 1,000
2023-12-22 10.85 10,000
2023-12-21 10.85 3,200
2023-12-20 10.85 15,000
2023-12-19 10.85 34,000
2023-12-18 10.85 40,338
2023-12-15 10.85 62,100
2023-12-14 10.85 47,616
2023-12-13 10.85 0
2023-12-12 10.85 78,500
2023-12-11 11.00 78,600
2023-12-08 10.85 146
2023-12-07 10.85 25,700
2023-12-06 10.85 0
2023-12-05 10.85 13,500
2023-12-04 10.85 104,200
2023-12-01 10.85 60,300
2023-11-30 10.85 600
2023-11-29 11.00 500
2023-11-28 11.00 0
2023-11-27 11.00 6,500
2023-11-24 11.00 0
2023-11-23 11.00 0
2023-11-22 11.00 0
2023-11-21 11.00 103,885
2023-11-20 11.00 0
2023-11-17 11.00 0
2023-11-16 11.00 30,600
2023-11-15 11.00 500
2023-11-14 11.00 6,500
2023-11-13 10.95 70,050
2023-11-10 10.95 1,500
2023-11-09 10.95 2,000
2023-11-08 10.90 0
2023-11-07 10.90 100
2023-11-06 10.90 50,500
2023-11-03 10.90 0
2023-10-31 10.90 0
2023-10-30 10.90 200
2023-10-27 11.00 41,000
2023-10-26 11.00 18,000
2023-10-25 11.00 72,550
2023-10-24 11.25 38
2023-10-23 11.25 0
2023-10-20 11.25 500
2023-10-19 11.25 110,000
2023-10-18 11.25 0
2023-10-17 11.25 66,000
2023-10-16 11.25 0
2023-10-13 11.25 115,900
2023-10-12 11.25 111,710
2023-10-11 11.00 8,300
2023-10-10 11.00 28,400
2023-10-09 11.00 0
2023-10-06 11.00 80,135
2023-10-05 11.00 0
2023-10-04 11.00 30,200
2023-10-03 11.00 1,000
2023-10-02 11.00 300
2023-09-29 11.00 700
2023-09-28 11.00 16
2023-09-27 11.00 15,023
2023-09-26 11.50 15,195
2023-09-25 11.00 200
2023-09-22 11.00 13,003
2023-09-21 11.00 14,000
2023-09-19 11.00 20,027
2023-09-18 11.00 52,900
2023-09-15 10.90 1,238
2023-09-14 10.85 0
2023-09-13 10.85 28,320
2023-09-12 10.85 3,260
2023-09-11 10.80 8,560
2023-09-08 10.60 8,010
2023-09-07 10.60 30,000
2023-09-06 10.60 0
2023-09-05 10.60 2,632
2023-09-04 10.60 33,300
2023-09-01 10.60 36,200
2023-08-31 10.50 72,159
2023-08-30 10.50 826
2023-08-29 10.40 2,500
2023-08-28 10.40 34,018
2023-08-25 10.35 0
2023-08-24 10.35 23,250
2023-08-23 10.30 0
2023-08-22 10.30 27,215
2023-08-21 10.30 15,800
2023-08-18 10.30 25,244
2023-08-17 10.20 0
2023-08-16 10.20 25,202
2023-08-15 10.20 53,727
2023-08-14 10.20 28,600
2023-08-11 10.20 0
2023-08-10 10.20 98,000
2023-08-09 10.10 31,000
2023-08-08 10.10 10,402
2023-08-07 10.10 91,254
2023-08-04 10.10 0
2023-08-03 10.10 25,907
2023-08-02 10.10 13,200
2023-08-01 10.10 33,823
2023-07-31 10.10 0
2023-07-28 10.10 0
2023-07-27 10.10 164,501
2023-07-26 10.00 103,907
2023-07-25 10.00 0
2023-07-21 10.00 6,370
2023-07-20 10.00 31,000
2023-07-19 10.00 2,600
2023-07-18 10.00 875
2023-07-17 10.00 9,100
2023-07-14 10.00 53,700
2023-07-13 10.00 6,600
2023-07-12 10.00 10,800
2023-07-11 10.00 64,015
2023-07-10 10.00 285
2023-07-06 10.00 0
2023-07-06 10.00 15,000
2023-07-05 10.00 0
2023-07-04 10.00 9,800
2023-07-03 10.00 1,000
2023-06-30 10.00 169,750
2023-06-29 10.10 3,600
2023-06-28 10.00 41,400
2023-06-27 9.96 3,300
2023-06-26 10.00 0
2023-06-23 10.00 0
2023-06-22 10.00 30,200
2023-06-21 10.10 0
2023-06-20 10.10 93,400
2023-06-19 10.00 85,000
2023-06-16 10.00 5,200
2023-06-15 10.00 100
2023-06-14 10.00 19,000
2023-06-13 10.00 0
2023-06-12 10.00 0
2023-06-09 10.00 29,900
2023-06-08 10.00 1,000
2023-06-07 10.00 129,000
2023-06-06 10.00 50,913
2023-06-05 10.05 600
2023-06-02 10.05 540
2023-06-01 10.00 14
2023-05-31 10.00 0
2023-05-30 10.00 111,626
2023-05-29 10.05 98,800
2023-05-26 9.92 363,850