Stock Charts

Market Type

CIM - CIM Financial Services Ltd

Prices between 05/07/2021 and 04/07/2022
Trading Date Price Volume
2022-07-04 9.50 39,100
2022-07-01 9.50 139,400
2022-06-30 9.50 0
2022-06-29 9.50 11,700
2022-06-28 9.50 2,008
2022-06-27 9.70 95,600
2022-06-24 9.70 10,000
2022-06-23 9.70 19,098
2022-06-22 9.70 263,000
2022-06-21 9.70 13,000
2022-06-20 9.70 52,700
2022-06-17 9.70 522,000
2022-06-16 9.70 161,200
2022-06-15 10.00 74,206
2022-06-14 10.00 302,900
2022-06-13 10.00 14,001
2022-06-10 10.00 244,139
2022-06-09 9.80 0
2022-06-08 9.80 24,910
2022-06-07 9.80 368,330
2022-06-06 9.90 15,001
2022-06-03 9.90 10
2022-06-02 9.90 55,402
2022-06-01 9.90 41,945
2022-05-31 9.90 37,116
2022-05-30 9.90 1,012
2022-05-27 9.92 94,750
2022-05-26 9.92 20,000
2022-05-25 9.90 1,030,859
2022-05-24 10.00 122,500
2022-05-23 10.00 1,088,000
2022-05-20 10.00 171,920
2022-05-19 10.00 83,500
2022-05-18 9.88 7,320
2022-05-17 9.88 55,600
2022-05-16 9.88 200
2022-05-13 9.88 379,846
2022-05-12 9.90 15,000
2022-05-11 9.88 138,245
2022-05-10 10.10 42,700
2022-05-09 10.10 104,714
2022-05-06 10.20 27,005
2022-05-05 10.20 10,000
2022-05-04 10.25 2,270
2022-05-02 10.25 7,120
2022-04-29 10.25 2,800
2022-04-28 10.10 1,080,200
2022-04-27 10.10 46,811
2022-04-26 10.10 30,648
2022-04-25 10.05 43,902
2022-04-22 10.05 1,000
2022-04-21 10.05 118
2022-04-20 10.00 116,300
2022-04-19 10.00 98,200
2022-04-18 9.94 7,700
2022-04-15 9.90 32,000
2022-04-14 9.86 10,300
2022-04-13 9.86 203
2022-04-12 9.92 222,700
2022-04-11 9.84 5,000
2022-04-08 9.84 0
2022-04-07 9.84 14,700
2022-04-06 9.84 20,000
2022-04-05 9.84 410
2022-04-04 9.84 37,669
2022-04-01 9.88 100
2022-03-31 9.88 2,300
2022-03-30 9.84 87,260
2022-03-29 9.82 21,009
2022-03-28 9.80 97,940
2022-03-25 9.80 61,716
2022-03-24 9.80 362,600
2022-03-23 9.74 12,801
2022-03-22 9.64 1,100
2022-03-21 9.64 46,352
2022-03-18 9.76 100
2022-03-17 9.76 102,790
2022-03-16 9.64 82,300
2022-03-15 9.64 0
2022-03-14 9.64 91,300
2022-03-11 9.64 2,000
2022-03-10 9.64 1,151
2022-03-09 9.64 77,363
2022-03-08 9.68 1,000
2022-03-07 9.70 100
2022-03-04 9.70 25,800
2022-03-03 9.72 0
2022-03-02 9.72 3,025
2022-02-28 9.74 26,700
2022-02-25 9.62 64,103
2022-02-24 9.62 637
2022-02-23 9.80 82,000
2022-02-22 9.80 2,600
2022-02-21 9.68 5,150
2022-02-18 9.60 4,995
2022-02-17 9.60 170,100
2022-02-16 9.60 11,000
2022-02-15 9.56 500
2022-02-14 9.54 0
2022-02-11 9.54 0
2022-02-10 9.54 2,500
2022-02-09 9.54 17,800
2022-02-08 9.56 242,786
2022-02-07 9.56 17,300
2022-02-04 9.50 0
2022-02-03 9.50 230,327
2022-01-31 9.52 1,100
2022-01-28 9.60 113,800
2022-01-27 9.52 18,200
2022-01-26 9.50 5,600
2022-01-25 9.50 8,558
2022-01-24 9.48 22,902
2022-01-21 9.40 21,211
2022-01-20 9.40 12,121
2022-01-19 9.40 0
2022-01-17 9.40 11,600
2022-01-14 9.40 6,000
2022-01-13 9.40 100
2022-01-12 9.40 0
2022-01-11 9.40 2,000
2022-01-10 9.40 905
2022-01-07 9.40 191,820
2022-01-06 9.40 20
2022-01-05 9.40 1,810
2022-01-04 9.38 13,420
2021-12-31 9.40 2,750
2021-12-30 9.36 4,500
2021-12-29 9.40 400
2021-12-28 9.28 22,050
2021-12-27 9.48 5,999
2021-12-24 9.34 0
2021-12-23 9.34 54,618
2021-12-22 9.34 6,600
2021-12-21 9.34 19,255
2021-12-20 9.32 64,500
2021-12-17 9.32 3,600
2021-12-16 9.30 615
2021-12-15 9.00 52,047
2021-12-14 8.98 0
2021-12-13 8.98 23,064
2021-12-10 8.60 7,250
2021-12-09 8.60 246,000
2021-12-08 8.60 5,962
2021-12-07 8.50 439,000
2021-12-06 8.36 47,319
2021-12-03 8.36 29,000
2021-12-03 8.36 29,000
2021-12-02 8.36 210,600
2021-12-01 8.22 200
2021-11-30 8.06 230,547
2021-11-29 8.00 4,661
2021-11-26 9.50 0
2021-11-25 9.50 342,500
2021-11-24 9.50 200
2021-11-23 9.52 25,285
2021-11-22 9.50 16,600
2021-11-19 9.50 0
2021-11-18 9.50 31,900
2021-11-17 9.50 1,000
2021-11-16 9.48 8,100
2021-11-15 9.48 799
2021-11-12 9.48 3,500
2021-11-11 9.30 3,001
2021-11-10 9.52 10,716
2021-11-09 9.52 114,341
2021-11-08 9.54 8,550
2021-11-05 9.54 29,192
2021-11-03 9.54 627
2021-10-29 9.54 26,039
2021-10-28 9.52 236,210
2021-10-27 9.50 1,000
2021-10-26 9.50 1,000
2021-10-25 9.50 3,175
2021-10-22 9.46 4,500
2021-10-21 9.36 2,800
2021-10-20 9.30 0
2021-10-19 9.30 111,600
2021-10-18 9.32 14,800
2021-10-15 9.30 9,625
2021-10-14 9.30 39,600
2021-10-13 9.32 20,800
2021-10-12 9.26 0
2021-10-11 9.26 1,000
2021-10-08 9.26 22,000
2021-10-07 9.22 0
2021-10-06 9.22 0
2021-10-05 9.22 201,427
2021-10-04 9.22 27,400
2021-10-01 9.26 6,100
2021-09-30 9.22 35,252
2021-09-29 9.18 15,800
2021-09-28 9.20 7,318
2021-09-27 9.18 6,900
2021-09-24 9.18 42,000
2021-09-23 9.18 3,300
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