Stock Charts

Market Type

CIM - CIM Financial Services Ltd

Prices between 13/04/2020 and 12/04/2021
Trading Date Price Volume
2021-04-12 6.94 5,900
2021-04-09 6.94 2,150
2021-04-08 6.92 15,000
2021-04-07 6.94 343
2021-04-06 6.94 1,263
2021-04-05 6.92 600
2021-04-02 6.92 4,387
2021-04-01 6.90 2,000
2021-03-31 6.90 5,500
2021-03-30 6.90 1,200
2021-03-29 6.90 25,500
2021-03-26 6.90 11,400
2021-03-25 6.86 10,800
2021-03-24 6.84 64
2021-03-23 6.84 146,050
2021-03-22 6.84 53,900
2021-03-19 6.84 0
2021-03-18 6.84 0
2021-03-17 6.84 1,070,200
2021-03-16 6.84 217,200
2021-03-15 6.84 38,300
2021-03-09 6.90 361,621
2021-03-08 6.90 105,000
2021-03-05 6.90 1,308,154
2021-03-04 6.90 23,020
2021-03-03 6.90 0
2021-03-02 6.90 500
2021-03-01 6.88 48,500
2021-02-26 6.84 40,800
2021-02-25 6.82 868
2021-02-24 6.80 1,800
2021-02-23 6.80 12,200
2021-02-22 6.78 77,314
2021-02-19 6.78 26,800
2021-02-18 6.76 0
2021-02-17 6.76 2,000
2021-02-16 6.78 57,000
2021-02-15 6.74 6,253
2021-02-11 6.74 12,400
2021-02-10 6.74 0
2021-02-09 6.74 7,608
2021-02-08 6.74 73,613
2021-02-05 6.72 9,300
2021-02-04 6.70 2,000
2021-02-03 6.70 213,683
2021-02-02 6.70 5,400
2021-01-29 6.70 7,001
2021-01-27 6.70 0
2021-01-26 6.70 6,700
2021-01-25 6.68 244
2021-01-22 6.64 0
2021-01-21 6.64 25,500
2021-01-20 6.58 25,000
2021-01-19 6.58 12,400
2021-01-18 6.58 18,000
2021-01-15 6.58 4,500
2021-01-14 6.56 1,046
2021-01-13 6.56 14,101
2021-01-12 6.52 0
2021-01-11 6.52 42,800
2021-01-08 6.50 0
2021-01-07 6.50 300
2021-01-06 6.42 12,600
2021-01-05 6.42 0
2021-01-04 6.42 17,800
2020-12-31 6.42 3,200
2020-12-30 6.44 2,100
2020-12-29 6.42 299,050
2020-12-28 6.40 11,000
2020-12-24 6.40 49,500
2020-12-23 6.40 100
2020-12-22 6.38 57,600
2020-12-21 6.28 0
2020-12-18 6.28 300
2020-12-17 6.26 15,000
2020-12-16 6.26 0
2020-12-15 6.26 0
2020-12-14 6.26 100
2020-12-11 6.14 100
2020-12-10 6.26 550
2020-12-10 6.26 550
2020-12-09 6.22 529,277
2020-12-08 6.10 500
2020-12-07 6.10 213
2020-12-04 6.10 19
2020-12-03 6.10 2,600
2020-12-02 6.10 87,300
2020-12-01 6.10 226,424
2020-11-30 6.10 0
2020-11-27 6.10 30,000
2020-11-26 6.10 700
2020-11-25 6.10 7,000
2020-11-24 6.10 18,600
2020-11-23 6.10 195,730
2020-11-20 6.10 243,500
2020-11-19 6.10 4,400
2020-11-18 6.14 14
2020-11-17 6.14 100
2020-11-16 6.14 100
2020-11-13 6.04 500
2020-11-12 6.02 202,254
2020-11-11 6.04 5,000
2020-11-10 6.04 7,500
2020-11-09 6.04 30,100
2020-11-06 6.02 0
2020-11-05 6.02 0
2020-11-04 6.02 21,978
2020-11-03 6.02 30,225
2020-10-30 6.02 0
2020-10-29 6.02 49,000
2020-10-28 6.04 2,100
2020-10-27 6.02 5,200
2020-10-26 6.02 56,508
2020-10-23 6.02 0
2020-10-22 6.02 0
2020-10-21 6.02 700
2020-10-20 6.04 3,000
2020-10-19 6.04 800
2020-10-16 6.04 185
2020-10-15 6.02 40,800
2020-10-14 6.04 0
2020-10-13 6.04 0
2020-10-12 6.04 1,000
2020-10-09 6.04 0
2020-10-08 6.04 0
2020-10-07 6.04 200
2020-10-06 6.04 1,800
2020-10-05 6.06 113,205
2020-10-02 6.06 2,300
2020-10-01 6.06 10,700
2020-09-30 6.06 0
2020-09-29 6.06 6,200
2020-09-28 6.04 500
2020-09-25 6.04 25,024
2020-09-24 6.04 31,480
2020-09-23 6.04 0
2020-09-22 6.04 22,000
2020-09-21 6.08 31,003
2020-09-18 6.12 38,832
2020-09-17 6.08 0
2020-09-16 6.08 0
2020-09-15 6.08 20,300
2020-09-14 6.16 10,200
2020-09-11 6.06 500,000
2020-09-10 6.08 13,862
2020-09-09 6.10 866,047
2020-09-08 6.06 105,356
2020-09-07 6.04 2,400
2020-09-04 6.04 0
2020-09-03 6.04 5,400
2020-09-02 6.04 2,000
2020-09-01 6.04 60,747
2020-08-31 6.04 127,902
2020-08-27 6.02 4,616
2020-08-26 6.02 301
2020-08-25 6.02 0
2020-08-24 6.02 28,601
2020-08-21 6.02 2,900
2020-08-20 6.02 6,100
2020-08-19 6.02 75,600
2020-08-18 6.02 1,700
2020-08-17 6.00 342,300
2020-08-14 6.08 8,000
2020-08-13 6.12 1,600
2020-08-12 6.00 99
2020-08-11 6.00 38,600
2020-08-10 6.00 0
2020-08-07 6.00 0
2020-08-06 6.00 0
2020-08-05 6.00 949
2020-08-04 6.00 6,100
2020-08-03 5.94 12,900
2020-07-31 6.10 0
2020-07-30 6.10 69,900
2020-07-29 6.10 0
2020-07-28 6.10 100,100
2020-07-27 6.08 0
2020-07-24 6.08 2,000
2020-07-23 6.08 27
2020-07-22 6.08 300
2020-07-21 6.08 250,818
2020-07-20 6.08 5,490
2020-07-17 5.90 413,630
2020-07-16 6.00 663,618
2020-07-15 6.06 12,800
2020-07-14 6.06 70,207
2020-07-13 6.06 53,400
2020-07-10 6.06 236,900
2020-07-09 6.06 200,100
2020-07-08 6.16 1,700
2020-07-07 6.16 100,200
2020-07-06 6.16 17,200
2020-07-03 6.16 3,800
2020-07-02 6.04 0
2020-07-01 6.04 3,000
2020-06-30 6.00 0
2020-06-29 6.00 100
2020-06-26 6.02 14,015
2020-06-25 6.00 800
2020-06-24 6.02 11,500
2020-06-23 6.00 40,100
2020-06-22 6.00 0
2020-06-19 6.00 4,000
2020-06-18 6.00 4,500
2020-06-17 6.00 500,000
2020-06-16 6.02 527,400
2020-06-15 6.06 11,189
2020-06-12 6.02 39,800
2020-06-11 6.00 282,446
2020-06-10 6.00 753,500
2020-06-09 5.80 12,600
2020-06-08 5.80 18,100
2020-06-05 5.68 180,800
2020-06-04 5.68 182,300
2020-06-03 5.60 615,792
2020-06-02 5.60 174,800
2020-06-01 5.60 738,900
2020-05-29 5.60 935
2020-05-28 5.50 49,402
2020-05-27 5.60 23,600
2020-05-26 5.58 0
2020-05-25 5.58 0
2020-05-22 5.58 10,100
2020-05-21 5.60 0
2020-05-20 5.60 81,400
2020-05-19 5.60 10,200
2020-05-18 5.58 22,400
2020-05-15 5.60 11,549
2020-05-14 5.60 1,200
2020-05-13 5.60 8,210
2020-05-12 5.70 503,000
2020-05-12 5.70 503,000
2020-05-11 5.60 4,200
2020-05-08 5.98 300
2020-05-07 5.98 2,400
2020-05-07 5.98 2,400
2020-05-06 5.58 700
2020-05-05 5.36 120,000
2020-05-04 5.40 0
2020-04-30 5.40 88,850
2020-04-29 5.50 9,440
2020-04-28 5.60 3,800
2020-04-27 5.70 15,510
2020-04-24 5.80 7,300
2020-04-23 5.90 103,810
2020-04-22 6.00 259,200
2020-04-21 5.98 69,800
2020-04-20 6.00 17,500
2020-04-17 6.00 130,000
2020-04-16 6.04 22,100
2020-04-15 6.50 37,419
2020-04-14 6.50 274,503
2020-04-13 6.60 20,233