Cinda Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 24, 2025	19.45	19.68	19.35	19.55	19.55	-	27,967,600
Oct 23, 2025	19.38	19.55	18.91	19.55	19.55	0.67%	30,477,173
Oct 22, 2025	19.61	19.64	19.28	19.42	19.42	-1.67%	27,260,416
Oct 21, 2025	19.74	19.97	19.55	19.75	19.75	-0.80%	46,183,677
Oct 20, 2025	20.40	20.50	19.76	19.91	19.91	-0.45%	47,167,018
Oct 17, 2025	20.21	20.79	20.00	20.00	20.00	-1.62%	74,875,621
Oct 16, 2025	19.97	20.84	19.81	20.33	20.33	2.11%	84,797,766
Oct 15, 2025	19.46	20.44	19.40	19.91	19.91	3.48%	77,685,145
Oct 14, 2025	19.48	19.65	19.16	19.24	19.24	-1.38%	33,799,885
Oct 13, 2025	18.79	19.60	18.75	19.51	19.51	0.88%	38,475,668
Oct 10, 2025	19.26	19.65	19.20	19.34	19.34	-0.10%	37,391,903
Oct 9, 2025	19.12	19.43	18.93	19.36	19.36	0.73%	34,192,960
Sep 30, 2025	19.26	19.46	19.16	19.22	19.22	-0.67%	35,890,739
Sep 29, 2025	18.31	19.64	18.30	19.35	19.35	5.33%	60,582,642
Sep 26, 2025	18.53	18.70	18.37	18.37	18.37	-1.02%	20,199,413
Sep 25, 2025	18.75	18.87	18.56	18.56	18.56	-1.28%	22,244,597
Sep 24, 2025	18.60	18.91	18.45	18.80	18.80	0.70%	28,299,920
Sep 23, 2025	19.00	19.02	18.40	18.67	18.67	-2.81%	35,024,543
Sep 22, 2025	18.92	19.23	18.80	19.21	19.21	1.21%	28,760,940
Sep 19, 2025	19.13	19.26	18.73	18.98	18.98	-1.09%	34,522,071
Sep 18, 2025	19.82	19.84	18.95	19.19	19.19	-4.29%	68,501,592
Sep 17, 2025	19.30	20.39	19.27	20.05	20.05	2.72%	75,539,435
Sep 16, 2025	19.26	19.65	19.09	19.52	19.52	1.24%	43,809,815
Sep 15, 2025	19.14	19.48	19.06	19.28	19.28	0.73%	41,607,225
Sep 12, 2025	19.29	19.63	19.03	19.14	19.14	-0.78%	46,218,441
Sep 11, 2025	18.64	19.30	18.52	19.29	19.29	2.50%	55,589,365
Sep 10, 2025	18.72	19.22	18.59	18.82	18.82	1.29%	40,895,933
Sep 9, 2025	18.81	18.96	18.51	18.58	18.58	-1.33%	36,404,148
Sep 8, 2025	18.78	18.99	18.60	18.83	18.83	-0.53%	33,966,822
Sep 5, 2025	18.84	18.93	18.28	18.93	18.93	0.48%	51,260,215
Sep 4, 2025	18.49	19.26	18.46	18.84	18.84	1.45%	71,559,120
Sep 3, 2025	19.98	20.17	18.45	18.57	18.57	-6.73%	88,958,896
Sep 2, 2025	19.58	20.18	19.35	19.91	19.91	2.31%	115,464,445
Sep 1, 2025	19.65	19.79	19.36	19.46	19.46	-0.97%	46,615,853
Aug 29, 2025	20.00	20.00	19.50	19.65	19.65	-1.75%	82,168,935
Aug 28, 2025	19.05	20.15	19.05	20.00	20.00	6.38%	131,754,245
Aug 27, 2025	19.43	19.75	18.80	18.80	18.80	-3.44%	91,927,849
Aug 26, 2025	19.70	19.96	19.39	19.47	19.47	-2.60%	97,608,160
Aug 25, 2025	20.70	21.69	19.79	19.99	19.99	1.37%	194,044,124
Aug 22, 2025	17.87	19.72	17.85	19.72	19.72	9.98%	144,407,761
Aug 21, 2025	18.30	18.38	17.83	17.93	17.93	-1.43%	32,984,049
Aug 20, 2025	18.09	18.24	17.78	18.19	18.19	0.28%	37,944,973
Aug 19, 2025	18.40	18.55	18.11	18.14	18.14	-2.10%	50,495,168
Aug 18, 2025	18.44	18.99	18.15	18.53	18.53	0.82%	94,992,008
Aug 15, 2025	17.70	18.57	17.69	18.38	18.38	3.14%	77,103,942
Aug 14, 2025	18.18	18.35	17.70	17.82	17.82	-1.71%	53,580,328
Aug 13, 2025	17.84	18.34	17.60	18.13	18.13	1.74%	74,207,853
Aug 12, 2025	17.80	18.04	17.68	17.82	17.82	0.39%	39,292,568
Aug 11, 2025	17.51	18.06	17.51	17.75	17.75	0.74%	46,810,454
Aug 8, 2025	17.90	17.95	17.51	17.62	17.62	-1.45%	37,686,213