Stock Charts

Market Type

CIM - CIM Financial Services Ltd

Prices between 02/04/2024 and 02/04/2025
Trading Date Price Volume
2025-04-02 16.20 2,600
2025-03-31 16.00 1,800
2025-03-28 16.00 159,509
2025-03-27 16.00 1,950
2025-03-26 16.00 1,900
2025-03-25 15.95 3,500
2025-03-24 15.60 18,348
2025-03-21 15.25 48,120
2025-03-20 15.40 800
2025-03-19 15.40 90,600
2025-03-18 15.40 700
2025-03-17 15.50 0
2025-03-14 15.50 55,883
2025-03-13 16.00 16,072
2025-03-11 16.15 93,961
2025-03-10 16.25 1,400
2025-03-07 17.00 201,980
2025-03-06 17.50 186,000
2025-03-05 17.00 32,723
2025-03-04 16.50 1,940
2025-03-03 16.50 21,900
2025-02-28 16.25 15,135
2025-02-25 15.25 580
2025-02-24 14.95 36,248
2025-02-21 14.90 33,800
2025-02-20 14.85 8,102
2025-02-19 14.85 5,000
2025-02-18 14.75 25,338
2025-02-17 14.75 14,700
2025-02-14 14.75 0
2025-02-13 14.75 47,839
2025-02-12 14.50 800
2025-02-10 14.50 3,200
2025-02-07 14.40 37,600
2025-02-06 14.25 400
2025-02-05 14.30 3,600
2025-02-04 14.40 13,126
2025-02-03 14.40 0
2025-01-30 14.40 68
2025-01-30 14.40 3,220
2025-01-28 14.40 300
2025-01-27 14.40 100
2025-01-24 14.40 100
2025-01-23 14.40 0
2025-01-22 14.40 1,300
2025-01-21 14.00 101,667
2025-01-20 14.25 110,000
2025-01-17 14.25 50,723
2025-01-16 14.25 1,000
2025-01-15 14.25 1,000
2025-01-14 14.25 2,009
2025-01-13 14.25 99,800
2025-01-10 14.25 5,500
2025-01-09 14.25 1,631
2025-01-08 13.95 10,932
2025-01-07 13.85 5,251
2025-01-06 13.85 727
2025-01-03 14.20 0
2024-12-31 14.20 800
2024-12-30 14.00 2,250
2024-12-27 14.00 1,200
2024-12-26 13.50 600
2024-12-24 13.00 0
2024-12-23 13.00 1,400
2024-12-20 13.00 15,000
2024-12-19 13.00 58,600
2024-12-18 12.75 4,300
2024-12-17 12.75 2,610
2024-12-16 12.60 0
2024-12-13 12.60 0
2024-12-12 12.60 46,916
2024-12-11 12.55 231,302
2024-12-10 12.50 8,540
2024-12-09 12.50 0
2024-12-06 12.50 0
2024-12-05 12.50 25,500
2024-12-04 12.00 3,700
2024-12-03 12.00 15,900
2024-12-02 12.00 31,800
2024-11-29 12.00 6,580
2024-11-28 12.50 137,079
2024-11-27 12.50 40,049
2024-11-26 12.50 20,800
2024-11-25 12.50 1,000
2024-11-22 12.50 0
2024-11-21 12.50 342,234
2024-11-20 12.70 54
2024-11-18 12.95 2,000
2024-11-15 12.95 0
2024-11-14 12.95 79,750
2024-11-13 12.70 142,600
2024-11-12 12.70 116
2024-11-11 12.80 88,200
2024-11-08 13.20 100
2024-11-07 13.20 0
2024-11-06 13.20 6,500
2024-11-05 13.30 134
2024-11-04 13.45 0
2024-11-01 13.45 0
2024-10-30 13.45 100
2024-10-29 13.45 25,900
2024-10-28 13.45 293,341
2024-10-25 13.45 8,600
2024-10-24 13.45 172,038
2024-10-23 13.45 64,531
2024-10-22 13.45 172,038
2024-10-21 13.45 41,594
2024-10-18 13.45 152,300
2024-10-17 13.25 116,600
2024-10-16 13.00 117,420
2024-10-15 13.00 87,215
2024-10-14 12.30 1,230
2024-10-11 12.30 13,300
2024-10-10 12.30 50,729
2024-10-09 12.30 41,200
2024-10-08 12.25 74,400
2024-10-07 11.95 0
2024-10-04 11.95 66,930
2024-10-03 11.95 62,306
2024-10-02 11.95 200
2024-09-30 11.90 0
2024-09-27 11.90 42,000
2024-09-26 11.85 20,000
2024-09-25 11.85 100,000
2024-09-25 11.85 100,000
2024-09-24 11.85 3,500
2024-09-23 11.85 6,200
2024-09-20 11.70 22,400
2024-09-19 11.70 9,200
2024-09-18 11.50 388,146
2024-09-17 11.50 100
2024-09-16 11.15 0
2024-09-13 11.15 16,900
2024-09-12 11.10 0
2024-09-11 11.10 51,500
2024-09-10 11.15 18,700
2024-09-09 11.15 330
2024-09-06 11.10 76,100
2024-09-05 11.00 17,325
2024-09-04 11.10 0
2024-09-03 11.10 24,310
2024-09-02 11.10 30,125
2024-08-30 11.00 1,000
2024-08-29 10.65 71,201
2024-08-28 10.60 75,000
2024-08-27 10.60 265,700
2024-08-26 10.60 0
2024-08-23 10.60 12,574
2024-08-22 10.55 5,400
2024-08-21 10.55 160,700
2024-08-20 10.55 63,525
2024-08-19 10.55 11,284
2024-08-16 10.60 2,500
2024-08-14 10.60 25,000
2024-08-13 10.55 600
2024-08-12 10.55 0
2024-08-09 10.55 357,385
2024-08-08 10.70 800
2024-08-07 10.55 38,604
2024-08-06 10.60 162,671
2024-08-05 10.55 26,000
2024-08-02 10.55 0
2024-08-01 10.55 48,000
2024-07-31 10.55 10,318
2024-07-30 10.55 59,911
2024-07-29 10.50 200
2024-07-26 10.40 0
2024-07-25 10.40 88,400
2024-07-24 10.40 35,000
2024-07-23 10.40 1,000
2024-07-22 10.40 2,000
2024-07-19 10.40 34,100
2024-07-18 10.50 290,560
2024-07-17 10.70 27
2024-07-16 10.70 0
2024-07-15 10.70 23,200
2024-07-12 10.75 30,021
2024-07-11 10.75 27,000
2024-07-10 10.80 900
2024-07-09 10.50 77,157
2024-07-08 10.50 30,028
2024-07-05 10.40 0
2024-07-04 10.40 0
2024-07-03 10.40 33,400
2024-07-02 10.40 97,219
2024-07-01 10.40 45,816
2024-06-28 10.65 0
2024-06-27 10.65 344
2024-06-26 10.65 0
2024-06-25 10.65 0
2024-06-24 10.65 117,990
2024-06-21 10.75 14,900
2024-06-19 10.75 600
2024-06-18 10.75 1,000
2024-06-17 10.80 0
2024-06-14 10.80 0
2024-06-13 10.80 102,889
2024-06-12 10.95 0
2024-06-11 10.95 100
2024-06-10 10.95 600
2024-06-07 11.00 25
2024-06-06 11.00 15,816
2024-06-05 10.10 0
2024-06-03 10.35 55,782
2024-05-31 10.35 500,100
2024-05-30 10.55 0
2024-05-29 10.55 6,910
2024-05-28 10.55 9,071
2024-05-27 10.55 3,500
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