Stock Charts

Market Type

CIM - CIM Financial Services Ltd

Prices between 22/09/2020 and 22/09/2021
Trading Date Price Volume
2021-09-22 9.08 300
2021-09-21 9.04 17,327
2021-09-20 9.00 8,000
2021-09-17 9.00 14,410
2021-09-16 8.98 10
2021-09-15 8.98 12,600
2021-09-14 8.98 177,200
2021-09-13 8.96 400
2021-09-10 8.94 18,100
2021-09-09 8.92 29,500
2021-09-08 8.86 78,202
2021-09-07 8.86 12,300
2021-09-06 8.86 76,100
2021-09-03 8.84 1,000
2021-09-02 8.86 11,900
2021-09-01 8.86 256,764
2021-08-31 8.76 64,850
2021-08-30 8.76 14,283
2021-08-27 8.76 30,400
2021-08-26 8.76 5,921
2021-08-25 8.76 6,000
2021-08-24 8.60 15,787
2021-08-23 8.56 400
2021-08-20 8.50 16,523
2021-08-19 8.50 23,700
2021-08-18 8.40 10,600
2021-08-17 8.18 42,050
2021-08-16 8.18 56,421
2021-08-13 8.18 5,000
2021-08-12 7.90 18,300
2021-08-11 7.84 1,500
2021-08-10 7.80 2,054
2021-08-09 7.80 35,930
2021-08-06 7.80 95,200
2021-08-05 7.80 8,000
2021-08-04 7.72 50
2021-08-03 7.72 9,318
2021-08-02 7.72 0
2021-07-30 7.72 11,800
2021-07-29 7.72 13,200
2021-07-28 7.90 14,910
2021-07-27 7.90 28,800
2021-07-26 7.92 100
2021-07-23 7.88 6,300
2021-07-22 7.98 15,560
2021-07-21 8.00 734,800
2021-07-20 7.80 419,408
2021-07-19 8.00 1,280
2021-07-16 8.00 177,800
2021-07-15 8.00 3,300
2021-07-14 7.80 6,520
2021-07-13 7.78 2,210
2021-07-12 7.62 24,748
2021-07-09 7.60 0
2021-07-08 7.60 700
2021-07-07 7.60 637
2021-07-06 7.60 39,000
2021-07-05 7.56 718
2021-07-02 7.50 55,860
2021-07-01 7.50 44,157
2021-06-30 7.46 0
2021-06-29 7.46 40,700
2021-06-28 7.40 0
2021-06-25 7.40 5,000
2021-06-24 7.36 3,000,000
2021-06-23 7.36 338,368
2021-06-22 7.38 0
2021-06-21 7.38 7,800
2021-06-18 7.34 0
2021-06-17 7.34 100
2021-06-16 7.36 50
2021-06-15 7.36 0
2021-06-14 7.36 0
2021-06-11 7.36 73,386
2021-06-10 7.36 2,000
2021-06-09 7.34 4,500
2021-06-08 7.34 0
2021-06-07 7.34 7,000
2021-06-04 7.34 11,300
2021-06-03 7.32 6,700
2021-06-02 7.32 200
2021-06-01 7.34 23,300
2021-05-31 7.34 0
2021-05-28 7.34 58
2021-05-27 7.34 0
2021-05-26 7.34 0
2021-05-25 7.34 0
2021-05-24 7.34 8,000
2021-05-21 7.34 1,100
2021-05-20 7.34 131,400
2021-05-19 7.36 82,200
2021-05-18 7.36 248,900
2021-05-17 7.38 103,500
2021-05-13 7.38 0
2021-05-12 7.38 2,900
2021-05-11 7.36 6,885
2021-05-10 7.34 10,000
2021-05-07 7.34 7,300
2021-05-06 7.34 30,200
2021-05-05 7.34 91,400
2021-05-04 7.30 3,300
2021-05-03 7.28 11,214
2021-04-30 7.18 13,109
2021-04-29 7.16 20,143
2021-04-27 7.16 0
2021-04-26 7.16 400
2021-04-23 7.18 0
2021-04-22 7.18 0
2021-04-21 7.18 300
2021-04-20 7.00 97,110
2021-04-20 7.00 97,110
2021-04-19 6.98 0
2021-04-16 6.98 269,743
2021-04-15 6.96 6,456
2021-04-15 6.96 6,456
2021-04-14 6.94 4,600
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