CLCGY - Clicks Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
02 Jun 202325.2625.2625.2625.2625.26600
01 Jun 202324.6524.6524.6524.6524.65200
31 May 202324.4224.4224.1024.1024.102,900
30 May 202324.2224.2424.2224.2424.24500
26 May 202324.9624.9624.9624.9624.96800
25 May 202326.4626.4626.4626.4626.46-
24 May 202326.4626.4626.4626.4626.46-
23 May 202326.4626.4626.4626.4626.46-
22 May 202326.4626.4626.4626.4626.46200
19 May 202326.6426.6426.6426.6426.64-
18 May 202325.4426.6425.4426.6426.64300
17 May 202326.9326.9326.9326.9326.93300
16 May 202326.4726.4726.4726.4726.47300
15 May 202327.3127.3127.3127.3127.31-
12 May 202327.4527.4527.3127.3127.31500
11 May 202327.0727.2326.6527.2327.233,700
10 May 202327.6427.6427.6427.6427.64300
09 May 202328.7628.7628.7628.7628.76300
08 May 202328.5028.5028.5028.5028.50-
05 May 202328.5028.5028.5028.5028.50-
04 May 202328.5028.5028.5028.5028.50300
03 May 202330.2530.2530.2530.2530.25-
02 May 202330.2530.2530.2530.2530.25200
01 May 202328.9428.9428.9428.9428.94-
28 Apr 202328.9428.9428.9428.9428.94-
27 Apr 202328.9428.9428.9428.9428.94-
26 Apr 202328.9428.9428.9428.9428.94-
25 Apr 202328.9428.9428.9428.9428.94-
24 Apr 202328.9428.9428.9428.9428.94-
21 Apr 202329.4929.4928.9428.9428.948,900
20 Apr 202328.8929.2028.8929.2029.202,400
19 Apr 202328.8028.8028.8028.8028.80-
18 Apr 202328.8028.8028.8028.8028.80100
17 Apr 202328.5028.5028.5028.5028.50500
14 Apr 202329.5129.8529.4229.4229.421,200
13 Apr 202329.6529.6529.6529.6529.65300
12 Apr 202328.3128.3128.3128.3128.31-
11 Apr 202328.3128.3128.3128.3128.31300
10 Apr 202328.4428.4428.4428.4428.44200
06 Apr 202328.8128.8128.8128.8128.81-
05 Apr 202328.8128.8128.8128.8128.81-
04 Apr 202328.8128.8128.8128.8128.81-
03 Apr 202328.8128.8128.8128.8128.81-
31 Mar 202328.8128.8128.8128.8128.81-
30 Mar 202328.8128.8128.8128.8128.81100
29 Mar 202329.1529.1529.1529.1529.15-
28 Mar 202329.1529.1529.1529.1529.15300
27 Mar 202328.2628.2628.2628.2628.26500
24 Mar 202328.2628.2628.2628.2628.26300
23 Mar 202328.0528.0528.0528.0528.05-
22 Mar 202328.0528.0528.0528.0528.05300
21 Mar 202328.1028.1028.1028.1028.10200
20 Mar 202328.1728.1728.1728.1728.17-
17 Mar 202328.1728.1728.1728.1728.17-
16 Mar 202328.1728.1728.1728.1728.17200
15 Mar 202327.9627.9627.9627.9627.96400
14 Mar 202328.9328.9328.4828.4828.48300
13 Mar 202329.1529.1529.1529.1529.15200
10 Mar 202329.1529.1529.1529.1529.15-
09 Mar 202329.1529.1529.1529.1529.152,500
08 Mar 202329.4029.4029.1529.1529.15400
07 Mar 202330.1530.1529.6829.8629.86800
06 Mar 202329.9429.9429.9429.9429.94200
03 Mar 202329.9429.9429.9429.9429.94200
02 Mar 202329.4829.9829.2529.2529.254,500
01 Mar 202329.6529.6529.6529.6529.65-
28 Feb 202329.6529.6529.6529.6529.65200
27 Feb 202329.9929.9929.4429.4429.44600
24 Feb 202330.2030.2030.2030.2030.20-
23 Feb 202330.2030.2030.2030.2030.20-
22 Feb 202330.2030.2030.2030.2030.20500
21 Feb 202329.7829.7829.7829.7829.781,400
17 Feb 202329.9529.9529.9529.9529.95200
16 Feb 202330.3130.3130.3130.3130.31500
15 Feb 202330.6730.6730.6730.6730.67-
14 Feb 202330.6730.6730.6730.6730.67-
13 Feb 202330.6730.6730.6730.6730.67800
10 Feb 202329.6129.6129.4229.4229.421,000
09 Feb 202331.6731.6731.6731.6731.67-
08 Feb 202331.6731.6731.6731.6731.67300
07 Feb 202331.6731.6731.6731.6731.67-
06 Feb 202331.6731.6731.6731.6731.67200
03 Feb 202331.9632.7131.9632.7132.711,200
02 Feb 202332.4233.2132.4233.2133.211,100
01 Feb 202330.6030.6030.6030.6030.60300
31 Jan 202330.6030.6030.6030.6030.60-
30 Jan 202330.6030.6030.6030.6030.60900
27 Jan 202330.8930.8930.8930.8930.89-
26 Jan 202331.3231.3230.8930.8930.89700
26 Jan 20230.538 Dividend
25 Jan 202331.3131.3131.3131.3130.77200
24 Jan 202331.3532.1531.3532.1431.591,300
23 Jan 202333.1633.1632.7332.7332.17500
20 Jan 202331.8431.8431.8431.8431.29700
19 Jan 202333.1333.1333.1333.1332.56-
18 Jan 202333.1333.1333.1233.1332.56900
17 Jan 202333.4633.5132.7033.5132.93800
13 Jan 202333.4833.4832.7132.7132.15700
12 Jan 202333.1933.5033.1533.4432.87700
11 Jan 202332.2632.2632.2632.2631.71-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...