Cinda Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 14, 2025	18.00	18.19	17.77	17.77	17.77	-2.09%	14,189,375
Nov 13, 2025	17.80	18.21	17.80	18.15	18.15	1.40%	14,161,703
Nov 12, 2025	18.37	18.40	17.77	17.90	17.90	-2.72%	24,779,244
Nov 11, 2025	18.88	18.89	18.40	18.40	18.40	-2.49%	21,492,157
Nov 10, 2025	18.78	18.95	18.65	18.87	18.87	0.32%	18,835,536
Nov 7, 2025	18.55	19.05	18.54	18.81	18.81	0.53%	23,725,733
Nov 6, 2025	18.72	18.86	18.60	18.71	18.71	0.43%	16,610,557
Nov 5, 2025	18.42	18.74	18.42	18.63	18.63	-0.27%	14,725,974
Nov 4, 2025	18.80	18.83	18.55	18.68	18.68	-1.01%	19,961,143
Nov 3, 2025	19.02	19.03	18.50	18.87	18.87	-1.26%	29,388,667
Oct 31, 2025	19.63	19.70	19.09	19.11	19.11	-2.30%	35,219,803
Oct 30, 2025	20.22	20.25	19.53	19.56	19.56	-3.83%	41,601,162
Oct 29, 2025	19.69	20.42	19.52	20.34	20.34	0.35%	59,134,309
Oct 28, 2025	19.95	20.57	19.85	20.27	20.27	1.20%	49,081,667
Oct 27, 2025	19.79	20.15	19.62	20.03	20.03	2.46%	54,336,337
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