Cinda Securities Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 30, 2026	16.40	16.54	16.21	16.53	16.53	0.55%	9,456,615
Jul 29, 2026	16.13	16.48	16.08	16.44	16.44	2.11%	6,247,426
Jul 28, 2026	16.42	16.46	16.09	16.10	16.10	-2.01%	5,503,373
Jul 27, 2026	16.48	16.56	16.34	16.47	16.43	0.12%	5,827,062
Jul 24, 2026	16.74	16.80	16.45	16.45	16.41	-2.14%	4,965,700
Jul 23, 2026	16.53	16.83	16.50	16.81	16.77	1.57%	7,385,145
Jul 22, 2026	16.58	16.68	16.36	16.55	16.51	-0.54%	7,848,943
Jul 21, 2026	16.61	16.89	16.50	16.64	16.60	-0.60%	10,345,500
Jul 20, 2026	16.51	16.85	16.51	16.74	16.70	1.39%	11,376,715
Jul 17, 2026	16.80	16.96	16.44	16.51	16.47	-2.02%	14,538,525
Jul 16, 2026	17.00	17.08	16.73	16.85	16.81	-2.21%	11,314,700
Jul 15, 2026	16.58	17.28	16.52	17.23	17.19	4.30%	19,418,431
Jul 14, 2026	16.30	16.52	16.22	16.52	16.48	0.92%	7,315,528
Jul 13, 2026	16.59	16.67	16.35	16.37	16.33	-1.33%	10,357,447
Jul 10, 2026	16.69	16.69	16.54	16.59	16.55	-1.19%	7,145,100
Jul 9, 2026	16.63	16.80	16.37	16.79	16.75	1.33%	8,612,461
Jul 8, 2026	16.50	16.65	16.40	16.57	16.53	-	6,131,726
Jul 7, 2026	16.68	16.84	16.50	16.57	16.53	-1.07%	8,047,000
Jul 6, 2026	16.74	16.78	16.51	16.75	16.71	1.21%	7,659,729
Jul 3, 2026	16.55	16.66	16.34	16.55	16.51	0.36%	8,519,174
Jul 2, 2026	16.77	16.84	16.38	16.49	16.45	-1.55%	10,269,906
Jul 1, 2026	16.19	16.88	16.18	16.75	16.71	3.46%	16,548,375
Jun 30, 2026	16.10	16.37	16.01	16.19	16.15	0.06%	8,816,271
Jun 29, 2026	15.91	16.33	15.90	16.18	16.14	1.63%	9,107,400
Jun 26, 2026	16.25	16.44	15.90	15.92	15.88	-2.27%	13,491,886
Jun 25, 2026	15.80	16.39	15.65	16.29	16.25	2.97%	18,442,520
Jun 24, 2026	16.09	16.32	15.72	15.82	15.78	-1.74%	13,089,749
Jun 23, 2026	16.10	16.48	15.98	16.10	16.06	-0.06%	19,750,036
Jun 22, 2026	15.30	16.20	15.26	16.11	16.07	4.75%	19,011,979
Jun 18, 2026	15.50	15.81	15.34	15.38	15.34	-1.16%	7,558,152
Jun 17, 2026	15.56	15.78	15.45	15.56	15.52	-0.38%	7,319,149
Jun 16, 2026	15.46	15.68	15.25	15.62	15.58	1.03%	10,044,800
Jun 15, 2026	15.18	15.86	15.15	15.46	15.42	2.11%	16,288,670
Jun 12, 2026	14.77	15.18	14.56	15.14	15.10	2.51%	14,478,880
Jun 11, 2026	15.33	15.37	14.69	14.77	14.73	-4.03%	12,332,220
Jun 10, 2026	15.35	15.50	15.12	15.39	15.35	-0.97%	8,262,768
Jun 9, 2026	16.18	16.24	15.47	15.54	15.50	-2.08%	11,836,700
Jun 8, 2026	16.00	16.07	15.60	15.87	15.83	-1.92%	9,917,219
Jun 5, 2026	16.34	16.36	16.12	16.18	16.14	-1.04%	7,119,017
Jun 4, 2026	16.72	16.87	16.25	16.35	16.31	-2.74%	9,642,333
Jun 3, 2026	17.03	17.03	16.74	16.81	16.77	-1.29%	8,788,340
Jun 2, 2026	17.10	17.12	16.91	17.03	16.99	-0.53%	9,916,068
Jun 1, 2026	17.21	17.22	17.01	17.12	17.08	-0.47%	21,204,400
May 29, 2026	17.04	17.30	17.04	17.20	17.16	0.94%	17,017,750
May 28, 2026	17.27	17.27	16.95	17.04	17.00	-1.33%	16,247,490
May 27, 2026	17.29	17.39	17.17	17.27	17.23	-0.46%	11,284,180
May 26, 2026	17.28	17.41	17.21	17.35	17.31	0.52%	11,959,580
May 25, 2026	17.19	17.28	17.13	17.26	17.22	0.76%	9,343,420
May 22, 2026	17.23	17.28	17.10	17.13	17.09	-0.35%	13,863,780
May 21, 2026	17.38	17.51	17.15	17.19	17.15	-0.69%	20,685,290