Cinda Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 26, 2025	17.83	17.93	17.78	17.80	17.80	-0.17%	25,049,190
Dec 25, 2025	17.80	17.86	17.77	17.83	17.83	0.11%	17,860,620
Dec 24, 2025	17.78	17.85	17.75	17.81	17.81	0.17%	19,433,400
Dec 23, 2025	17.88	17.90	17.72	17.78	17.78	-0.39%	25,822,260
Dec 22, 2025	17.91	18.09	17.83	17.85	17.85	-0.83%	33,833,880
Dec 19, 2025	17.90	18.12	17.80	18.00	18.00	-1.26%	43,749,380
Dec 18, 2025	19.00	19.28	18.21	18.23	18.23	2.47%	79,288,620
Nov 19, 2025	17.70	18.03	17.68	17.79	17.79	0.57%	18,012,110
Nov 18, 2025	17.58	17.75	17.50	17.69	17.69	0.51%	15,185,180
Nov 17, 2025	17.68	17.75	17.51	17.60	17.60	-0.96%	14,823,100
Nov 14, 2025	18.00	18.19	17.77	17.77	17.77	-2.09%	14,189,370
Nov 13, 2025	17.80	18.21	17.80	18.15	18.15	1.40%	14,161,700
Nov 12, 2025	18.37	18.40	17.77	17.90	17.90	-2.72%	24,779,240
Nov 11, 2025	18.88	18.89	18.40	18.40	18.40	-2.49%	21,492,150
Nov 10, 2025	18.78	18.95	18.65	18.87	18.87	0.32%	18,835,530
Nov 7, 2025	18.55	19.05	18.54	18.81	18.81	0.53%	23,725,730
Nov 6, 2025	18.72	18.86	18.60	18.71	18.71	0.43%	16,610,550
Nov 5, 2025	18.42	18.74	18.42	18.63	18.63	-0.27%	14,725,970
Nov 4, 2025	18.80	18.83	18.55	18.68	18.68	-1.01%	19,961,140
Nov 3, 2025	19.02	19.03	18.50	18.87	18.87	-1.26%	29,388,660
Oct 31, 2025	19.63	19.70	19.09	19.11	19.11	-2.30%	35,219,800
Oct 30, 2025	20.22	20.25	19.53	19.56	19.56	-3.83%	41,601,160
Oct 29, 2025	19.69	20.42	19.52	20.34	20.34	0.35%	59,134,300
Oct 28, 2025	19.95	20.57	19.85	20.27	20.27	1.20%	49,081,660
Oct 27, 2025	19.79	20.15	19.62	20.03	20.03	2.46%	54,336,330
Oct 24, 2025	19.45	19.68	19.35	19.55	19.50	-	27,967,600
Oct 23, 2025	19.38	19.55	18.91	19.55	19.50	0.67%	30,477,170
Oct 22, 2025	19.61	19.64	19.28	19.42	19.37	-1.67%	27,260,410
Oct 21, 2025	19.74	19.97	19.55	19.75	19.70	-0.80%	46,183,670
Oct 20, 2025	20.40	20.50	19.76	19.91	19.86	-0.45%	47,167,010
Oct 17, 2025	20.21	20.79	20.00	20.00	19.95	-1.62%	74,875,620
Oct 16, 2025	19.97	20.84	19.81	20.33	20.28	2.11%	84,797,760
Oct 15, 2025	19.46	20.44	19.40	19.91	19.86	3.48%	77,685,140
Oct 14, 2025	19.48	19.65	19.16	19.24	19.19	-1.38%	33,799,880
Oct 13, 2025	18.79	19.60	18.75	19.51	19.46	0.88%	38,475,660
Oct 10, 2025	19.26	19.65	19.20	19.34	19.29	-0.10%	37,391,900
Oct 9, 2025	19.12	19.43	18.93	19.36	19.31	0.73%	34,192,960
Sep 30, 2025	19.26	19.46	19.16	19.22	19.17	-0.67%	35,890,730
Sep 29, 2025	18.31	19.64	18.30	19.35	19.30	5.33%	60,582,640
Sep 26, 2025	18.53	18.70	18.37	18.37	18.33	-1.02%	20,199,410
Sep 25, 2025	18.75	18.87	18.56	18.56	18.52	-1.28%	22,244,590
Sep 24, 2025	18.60	18.91	18.45	18.80	18.75	0.70%	28,299,920
Sep 23, 2025	19.00	19.02	18.40	18.67	18.63	-2.81%	35,024,540
Sep 22, 2025	18.92	19.23	18.80	19.21	19.16	1.21%	28,760,940
Sep 19, 2025	19.13	19.26	18.73	18.98	18.93	-1.09%	34,522,070
Sep 18, 2025	19.82	19.84	18.95	19.19	19.14	-4.29%	68,501,590
Sep 17, 2025	19.30	20.39	19.27	20.05	20.00	2.72%	75,539,430
Sep 16, 2025	19.26	19.65	19.09	19.52	19.47	1.24%	43,809,810
Sep 15, 2025	19.14	19.48	19.06	19.28	19.23	0.73%	41,607,220
Sep 12, 2025	19.29	19.63	19.03	19.14	19.09	-0.78%	46,218,440