5 DAY PERFORMANCE
-0.34%
1 MONTH PERFORMANCE
-15.00%
3 MONTH PERFORMANCE
-12.13%
Sinda Ltd. Stock Chart
Share Price History
| Date | Opening Price | Closing Price | High | Low | Volume | Market Capitalization |
|---|---|---|---|---|---|---|
| 10/30/2026 | $11.92 | $11.69 (-1.93%) | $12.17 | $11.40 | 230.11 K | $1.53 B |
| 10/29/2026 | $11.56 | $12.04 (4.15%) | $12.42 | $11.16 | 281.73 K | $1.57 B |
| 10/28/2026 | $11.68 | $11.54 (-1.2%) | $12.21 | $11.28 | 218.83 K | $1.51 B |
| 10/27/2026 | $11.27 | $11.49 (1.95%) | $11.81 | $11.27 | 76.80 K | $1.50 B |
| 10/26/2026 | $11.88 | $11.39 (-4.12%) | $12.28 | $11.33 | 104.15 K | $1.49 B |
| 10/23/2026 | $11.46 | $11.77 (2.71%) | $12.06 | $11.30 | 39.42 K | $1.54 B |
| 10/22/2026 | $11.30 | $11.46 (1.42%) | $11.55 | $11.05 | 117.70 K | $1.50 B |
| 10/21/2026 | $10.95 | $11.47 (4.75%) | $11.49 | $10.86 | 54.10 K | $1.50 B |
| 10/20/2026 | $11.12 | $10.82 (-2.7%) | $11.38 | $10.69 | 38.20 K | $1.41 B |
| 10/19/2026 | $11.71 | $11.19 (-4.44%) | $11.92 | $11.10 | 44.41 K | $1.46 B |
| 10/16/2026 | $12.38 | $11.64 (-5.98%) | $12.82 | $11.39 | 54.44 K | $1.52 B |
| 10/15/2026 | $13.38 | $12.38 (-7.47%) | $13.77 | $12.21 | 72.50 K | $1.62 B |
| 10/14/2026 | $13.40 | $13.24 (-1.19%) | $13.76 | $13.18 | 81.00 K | $1.73 B |
| 10/13/2026 | $14.10 | $13.68 (-2.98%) | $14.10 | $13.23 | 40.13 K | $1.79 B |
| 10/12/2026 | $13.91 | $13.79 (-0.86%) | $14.10 | $13.54 | 47.00 K | $1.80 B |
| 10/09/2026 | $13.80 | $14.02 (1.59%) | $14.20 | $13.37 | 39.70 K | $1.83 B |
| 10/08/2026 | $13.46 | $13.60 (1.04%) | $14.09 | $13.28 | 59.32 K | $1.77 B |
| 10/07/2026 | $13.31 | $13.55 (1.8%) | $13.66 | $13.19 | 46.00 K | $1.77 B |
| 10/06/2026 | $12.86 | $13.45 (4.59%) | $13.75 | $12.86 | 69.10 K | $1.76 B |
| 10/05/2026 | $13.79 | $12.98 (-5.87%) | $14.23 | $12.72 | 101.10 K | $1.69 B |
| 10/02/2026 | $14.19 | $13.92 (-1.9%) | $14.35 | $13.75 | 60.60 K | $1.82 B |
| 10/01/2026 | $13.66 | $14.18 (3.81%) | $14.27 | $13.32 | 32.10 K | $1.85 B |
| 09/30/2026 | $13.97 | $13.80 (-1.22%) | $14.06 | $13.00 | 151.93 K | $1.80 B |
| 09/29/2026 | $13.78 | $13.82 (0.29%) | $13.85 | $13.26 | 125.50 K | $1.80 B |
| 09/28/2026 | $13.67 | $13.73 (0.44%) | $14.13 | $13.33 | 96.63 K | $1.79 B |
| 09/25/2026 | $14.04 | $13.94 (-0.71%) | $14.48 | $13.75 | 37.00 K | $1.82 B |
| 09/24/2026 | $14.22 | $14.00 (-1.55%) | $14.34 | $13.73 | 82.92 K | $1.83 B |
| 09/23/2026 | $14.12 | $14.26 (0.99%) | $14.64 | $13.87 | 37.60 K | $1.86 B |
| 09/22/2026 | $14.51 | $14.45 (-0.41%) | $14.61 | $14.01 | 49.85 K | $1.89 B |
| 09/21/2026 | $15.04 | $14.18 (-5.72%) | $15.15 | $13.90 | 60.75 K | $1.85 B |
| 09/18/2026 | $15.20 | $15.19 (-0.07%) | $15.80 | $14.45 | 589.20 K | $1.98 B |
| 09/17/2026 | $14.41 | $14.89 (3.33%) | $15.20 | $14.41 | 117.63 K | $1.94 B |
| 09/16/2026 | $14.45 | $14.21 (-1.66%) | $14.71 | $13.94 | 107.40 K | $1.85 B |
| 09/15/2026 | $15.30 | $14.43 (-5.69%) | $15.55 | $14.05 | 135.70 K | $1.88 B |
| 09/14/2026 | $14.94 | $15.37 (2.88%) | $16.31 | $14.94 | 150.83 K | $2.01 B |
| 09/11/2026 | $16.21 | $15.21 (-6.17%) | $16.85 | $15.15 | 229.50 K | $1.98 B |
| 09/10/2026 | $16.13 | $15.99 (-0.87%) | $16.49 | $15.34 | 278.20 K | $2.09 B |
| 09/09/2026 | $16.30 | $16.61 (1.9%) | $16.68 | $15.67 | 185.40 K | $2.17 B |
| 09/08/2026 | $16.42 | $16.16 (-1.58%) | $16.85 | $15.99 | 99.55 K | $2.11 B |
| 09/04/2026 | $16.17 | $16.57 (2.47%) | $17.18 | $15.86 | 203.21 K | $2.16 B |
| 09/03/2026 | $16.54 | $16.34 (-1.21%) | $17.00 | $16.09 | 80.62 K | $2.13 B |
| 09/02/2026 | $15.53 | $16.25 (4.64%) | $16.90 | $15.53 | 88.60 K | $2.12 B |
| 09/01/2026 | $15.12 | $15.34 (1.46%) | $15.91 | $14.83 | 83.55 K | $2.00 B |
| 08/31/2026 | $15.57 | $15.61 (0.26%) | $16.42 | $14.39 | 416.11 K | $2.04 B |
| 08/28/2026 | $16.70 | $15.72 (-5.87%) | $17.66 | $15.58 | 105.91 K | $2.05 B |
| 08/27/2026 | $16.90 | $16.35 (-3.25%) | $17.68 | $16.09 | 648.81 K | $2.13 B |
| 08/26/2026 | $17.89 | $17.01 (-4.92%) | $18.16 | $16.38 | 109.15 K | $2.22 B |
| 08/25/2026 | $17.31 | $17.92 (3.52%) | $18.95 | $17.31 | 152.00 K | $2.34 B |
| 08/24/2026 | $17.13 | $17.35 (1.28%) | $17.90 | $17.08 | 88.02 K | $2.26 B |
| 08/21/2026 | $16.38 | $17.00 (3.79%) | $17.54 | $16.38 | 305.31 K | $2.53 B |
| 08/20/2026 | $16.34 | $15.85 (-3%) | $16.51 | $15.00 | 132.40 K | $2.36 B |
| 08/19/2026 | $16.08 | $16.59 (3.17%) | $16.80 | $15.10 | 167.80 K | $2.47 B |
| 08/18/2026 | $16.90 | $15.59 (-7.75%) | $17.11 | $15.50 | 200.80 K | $2.32 B |
| 08/17/2026 | $17.05 | $16.69 (-2.11%) | $17.17 | $16.25 | 84.30 K | $2.49 B |
| 08/14/2026 | $17.74 | $16.58 (-6.54%) | $17.74 | $15.85 | 127.70 K | $2.47 B |
| 08/13/2026 | $17.09 | $17.00 (-0.53%) | $18.02 | $15.95 | 57.02 K | $2.53 B |
| 08/12/2026 | $16.62 | $17.33 (4.27%) | $18.13 | $16.17 | 161.12 K | $2.58 B |
| 08/11/2026 | $16.74 | $16.32 (-2.51%) | $17.76 | $15.90 | 168.40 K | $2.43 B |
| 08/10/2026 | $16.00 | $16.21 (1.31%) | $16.67 | $15.37 | 48.05 K | $2.41 B |
| 08/07/2026 | $16.28 | $15.82 (-2.83%) | $16.36 | $15.68 | 29.70 K | $2.36 B |
| 08/06/2026 | $14.56 | $15.91 (9.27%) | $16.00 | $14.56 | 17.20 K | $2.37 B |
| 08/05/2026 | $13.33 | $14.74 (10.58%) | $14.94 | $12.93 | 67.10 K | $2.20 B |
| 08/04/2026 | $13.40 | $13.08 (-2.39%) | $13.95 | $12.60 | 264.05 K | $1.95 B |
| 08/03/2026 | $12.82 | $13.18 (2.81%) | $13.40 | $12.01 | 336.20 K | $1.96 B |
| 07/31/2026 | $13.25 | $12.81 (-3.32%) | $13.40 | $12.65 | 101.72 K | $1.91 B |
| 07/30/2026 | $12.36 | $13.35 (8.01%) | $13.35 | $11.59 | 140.24 K | $1.99 B |
Explore Related Stocks for Market Trends
Explore our related stocks for the latest market trends and stock news to stay informed and make better decisions.
