Joint Stock Company Bank CenterCredit (KASE:CCBN)
3,705.00
-7.50 (-0.20%)
At close: Jul 31, 2025
KASE:CCBN Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Aug 1, 2025 | 3,705.00 | 3,714.99 | 3,670.15 | 3,700.00 | 3,700.00 | -0.13% | 8,866 |
Jul 31, 2025 | 3,713.00 | 3,719.92 | 3,670.00 | 3,705.00 | 3,705.00 | -0.20% | 25,563 |
Jul 30, 2025 | 3,713.85 | 3,739.00 | 3,707.00 | 3,712.50 | 3,712.50 | -0.04% | 6,128 |
Jul 29, 2025 | 3,716.00 | 3,725.00 | 3,699.99 | 3,713.84 | 3,713.84 | 0.02% | 8,571 |
Jul 28, 2025 | 3,718.00 | 3,726.00 | 3,700.00 | 3,712.98 | 3,712.98 | -0.19% | 13,763 |
Jul 25, 2025 | 3,715.01 | 3,741.95 | 3,692.00 | 3,719.99 | 3,719.99 | 0.13% | 28,020 |
Jul 24, 2025 | 3,719.00 | 3,729.99 | 3,700.00 | 3,715.00 | 3,715.00 | -0.10% | 11,340 |
Jul 23, 2025 | 3,700.01 | 3,734.65 | 3,700.01 | 3,718.80 | 3,718.80 | 0.51% | 9,937 |
Jul 22, 2025 | 3,722.00 | 3,744.99 | 3,690.00 | 3,700.00 | 3,700.00 | -0.59% | 20,149 |
Jul 21, 2025 | 3,714.00 | 3,735.00 | 3,710.01 | 3,722.00 | 3,722.00 | 0.22% | 8,091 |
Jul 18, 2025 | 3,714.00 | 3,717.95 | 3,701.10 | 3,714.00 | 3,714.00 | 0.38% | 16,078 |
Jul 17, 2025 | 3,714.99 | 3,720.00 | 3,700.10 | 3,700.10 | 3,700.10 | -0.53% | 29,777 |
Jul 16, 2025 | 3,724.96 | 3,734.99 | 3,702.00 | 3,719.99 | 3,719.99 | -0.13% | 14,364 |
Jul 15, 2025 | 3,720.00 | 3,747.00 | 3,700.01 | 3,724.96 | 3,724.96 | - | 31,589 |
Jul 14, 2025 | 3,745.00 | 3,755.00 | 3,710.00 | 3,725.00 | 3,725.00 | -0.53% | 97,599 |
Jul 11, 2025 | 3,754.20 | 3,793.00 | 3,725.10 | 3,745.00 | 3,745.00 | 0.46% | 61,017 |
Jul 10, 2025 | 3,656.49 | 3,800.00 | 3,635.01 | 3,728.03 | 3,728.03 | 2.64% | 125,525 |
Jul 9, 2025 | 3,593.90 | 3,649.92 | 3,589.00 | 3,632.00 | 3,632.00 | 1.21% | 28,182 |
Jul 8, 2025 | 3,520.00 | 3,598.98 | 3,520.00 | 3,588.50 | 3,588.50 | 1.95% | 73,842 |
Jul 4, 2025 | 3,478.00 | 3,553.00 | 3,450.00 | 3,520.00 | 3,520.00 | 1.24% | 41,246 |
Jul 3, 2025 | 3,448.00 | 3,481.20 | 3,402.00 | 3,477.00 | 3,477.00 | 0.84% | 38,863 |
Jul 2, 2025 | 3,459.00 | 3,468.99 | 3,429.99 | 3,448.00 | 3,448.00 | -0.06% | 30,969 |
Jul 1, 2025 | 3,420.05 | 3,462.94 | 3,410.02 | 3,450.00 | 3,450.00 | 1.47% | 50,448 |
Jun 30, 2025 | 3,380.00 | 3,570.00 | 3,350.00 | 3,400.07 | 3,400.07 | 0.65% | 84,796 |
Jun 27, 2025 | 3,330.00 | 3,388.60 | 3,329.90 | 3,378.00 | 3,378.00 | 1.44% | 24,130 |
Jun 26, 2025 | 3,325.45 | 3,343.99 | 3,320.00 | 3,330.00 | 3,330.00 | 0.30% | 12,412 |
Jun 25, 2025 | 3,317.00 | 3,343.99 | 3,311.02 | 3,320.00 | 3,320.00 | 0.09% | 33,372 |
Jun 24, 2025 | 3,312.00 | 3,344.49 | 3,303.00 | 3,317.00 | 3,317.00 | 0.15% | 42,574 |
Jun 23, 2025 | 3,314.00 | 3,349.98 | 3,290.00 | 3,312.00 | 3,312.00 | 0.03% | 29,328 |
Jun 20, 2025 | 3,257.00 | 3,314.00 | 3,257.00 | 3,310.89 | 3,310.89 | 1.65% | 20,047 |
Jun 19, 2025 | 3,258.90 | 3,275.39 | 3,257.00 | 3,257.00 | 3,257.00 | -0.06% | 13,858 |
Jun 18, 2025 | 3,277.00 | 3,306.00 | 3,155.00 | 3,259.00 | 3,259.00 | -0.55% | 36,668 |
Jun 17, 2025 | 3,180.00 | 3,280.51 | 3,156.94 | 3,277.00 | 3,277.00 | 3.38% | 26,813 |
Jun 16, 2025 | 3,127.00 | 3,175.00 | 3,065.00 | 3,170.00 | 3,170.00 | 1.38% | 11,082 |
Jun 13, 2025 | 3,109.00 | 3,140.00 | 3,108.00 | 3,127.00 | 3,127.00 | 0.58% | 16,117 |
Jun 12, 2025 | 3,100.01 | 3,129.96 | 3,080.00 | 3,108.98 | 3,108.98 | 0.29% | 25,179 |
Jun 11, 2025 | 3,067.04 | 3,153.98 | 3,066.00 | 3,100.00 | 3,100.00 | 1.14% | 98,554 |
Jun 10, 2025 | 3,133.00 | 3,174.96 | 3,050.00 | 3,065.00 | 3,065.00 | -2.14% | 32,565 |
Jun 9, 2025 | 3,122.00 | 3,140.00 | 3,100.01 | 3,131.95 | 3,131.95 | 0.32% | 6,236 |
Jun 5, 2025 | 3,123.99 | 3,124.99 | 3,100.00 | 3,122.00 | 3,122.00 | 0.55% | 12,888 |
Jun 4, 2025 | 3,090.00 | 3,138.87 | 3,080.01 | 3,105.00 | 3,105.00 | 0.49% | 13,064 |
Jun 3, 2025 | 3,100.00 | 3,120.00 | 3,073.01 | 3,090.00 | 3,090.00 | -0.32% | 16,416 |
Jun 2, 2025 | 3,100.00 | 3,138.94 | 3,073.01 | 3,100.00 | 3,100.00 | 0.90% | 20,613 |
May 30, 2025 | 3,070.01 | 3,114.89 | 3,070.00 | 3,072.30 | 3,072.30 | 0.07% | 17,767 |
May 29, 2025 | 3,111.00 | 3,111.00 | 3,057.03 | 3,070.00 | 3,070.00 | -1.32% | 14,245 |
May 28, 2025 | 3,089.00 | 3,139.93 | 3,089.00 | 3,111.00 | 3,111.00 | 0.68% | 13,122 |
May 27, 2025 | 3,044.11 | 3,166.98 | 3,040.01 | 3,090.00 | 3,090.00 | 1.64% | 40,180 |
May 26, 2025 | 2,970.00 | 3,074.90 | 2,970.00 | 3,040.01 | 3,040.01 | 2.19% | 30,849 |
May 23, 2025 | 2,883.00 | 2,999.00 | 2,881.00 | 2,974.90 | 2,974.90 | 3.29% | 28,507 |
May 22, 2025 | 2,860.00 | 2,883.00 | 2,858.00 | 2,880.02 | 2,880.02 | 0.77% | 22,315 |