Mail

CLCGY - Clicks Group Limited

Other OTC - Other OTC Delayed Price. Currency in USD

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
02 Jun 2023	25.26	25.26	25.26	25.26	25.26	600
01 Jun 2023	24.65	24.65	24.65	24.65	24.65	200
31 May 2023	24.42	24.42	24.10	24.10	24.10	2,900
30 May 2023	24.22	24.24	24.22	24.24	24.24	500
26 May 2023	24.96	24.96	24.96	24.96	24.96	800
25 May 2023	26.46	26.46	26.46	26.46	26.46	-
24 May 2023	26.46	26.46	26.46	26.46	26.46	-
23 May 2023	26.46	26.46	26.46	26.46	26.46	-
22 May 2023	26.46	26.46	26.46	26.46	26.46	200
19 May 2023	26.64	26.64	26.64	26.64	26.64	-
18 May 2023	25.44	26.64	25.44	26.64	26.64	300
17 May 2023	26.93	26.93	26.93	26.93	26.93	300
16 May 2023	26.47	26.47	26.47	26.47	26.47	300
15 May 2023	27.31	27.31	27.31	27.31	27.31	-
12 May 2023	27.45	27.45	27.31	27.31	27.31	500
11 May 2023	27.07	27.23	26.65	27.23	27.23	3,700
10 May 2023	27.64	27.64	27.64	27.64	27.64	300
09 May 2023	28.76	28.76	28.76	28.76	28.76	300
08 May 2023	28.50	28.50	28.50	28.50	28.50	-
05 May 2023	28.50	28.50	28.50	28.50	28.50	-
04 May 2023	28.50	28.50	28.50	28.50	28.50	300
03 May 2023	30.25	30.25	30.25	30.25	30.25	-
02 May 2023	30.25	30.25	30.25	30.25	30.25	200
01 May 2023	28.94	28.94	28.94	28.94	28.94	-
28 Apr 2023	28.94	28.94	28.94	28.94	28.94	-
27 Apr 2023	28.94	28.94	28.94	28.94	28.94	-
26 Apr 2023	28.94	28.94	28.94	28.94	28.94	-
25 Apr 2023	28.94	28.94	28.94	28.94	28.94	-
24 Apr 2023	28.94	28.94	28.94	28.94	28.94	-
21 Apr 2023	29.49	29.49	28.94	28.94	28.94	8,900
20 Apr 2023	28.89	29.20	28.89	29.20	29.20	2,400
19 Apr 2023	28.80	28.80	28.80	28.80	28.80	-
18 Apr 2023	28.80	28.80	28.80	28.80	28.80	100
17 Apr 2023	28.50	28.50	28.50	28.50	28.50	500
14 Apr 2023	29.51	29.85	29.42	29.42	29.42	1,200
13 Apr 2023	29.65	29.65	29.65	29.65	29.65	300
12 Apr 2023	28.31	28.31	28.31	28.31	28.31	-
11 Apr 2023	28.31	28.31	28.31	28.31	28.31	300
10 Apr 2023	28.44	28.44	28.44	28.44	28.44	200
06 Apr 2023	28.81	28.81	28.81	28.81	28.81	-
05 Apr 2023	28.81	28.81	28.81	28.81	28.81	-
04 Apr 2023	28.81	28.81	28.81	28.81	28.81	-
03 Apr 2023	28.81	28.81	28.81	28.81	28.81	-
31 Mar 2023	28.81	28.81	28.81	28.81	28.81	-
30 Mar 2023	28.81	28.81	28.81	28.81	28.81	100
29 Mar 2023	29.15	29.15	29.15	29.15	29.15	-
28 Mar 2023	29.15	29.15	29.15	29.15	29.15	300
27 Mar 2023	28.26	28.26	28.26	28.26	28.26	500
24 Mar 2023	28.26	28.26	28.26	28.26	28.26	300
23 Mar 2023	28.05	28.05	28.05	28.05	28.05	-
22 Mar 2023	28.05	28.05	28.05	28.05	28.05	300
21 Mar 2023	28.10	28.10	28.10	28.10	28.10	200
20 Mar 2023	28.17	28.17	28.17	28.17	28.17	-
17 Mar 2023	28.17	28.17	28.17	28.17	28.17	-
16 Mar 2023	28.17	28.17	28.17	28.17	28.17	200
15 Mar 2023	27.96	27.96	27.96	27.96	27.96	400
14 Mar 2023	28.93	28.93	28.48	28.48	28.48	300
13 Mar 2023	29.15	29.15	29.15	29.15	29.15	200
10 Mar 2023	29.15	29.15	29.15	29.15	29.15	-
09 Mar 2023	29.15	29.15	29.15	29.15	29.15	2,500
08 Mar 2023	29.40	29.40	29.15	29.15	29.15	400
07 Mar 2023	30.15	30.15	29.68	29.86	29.86	800
06 Mar 2023	29.94	29.94	29.94	29.94	29.94	200
03 Mar 2023	29.94	29.94	29.94	29.94	29.94	200
02 Mar 2023	29.48	29.98	29.25	29.25	29.25	4,500
01 Mar 2023	29.65	29.65	29.65	29.65	29.65	-
28 Feb 2023	29.65	29.65	29.65	29.65	29.65	200
27 Feb 2023	29.99	29.99	29.44	29.44	29.44	600
24 Feb 2023	30.20	30.20	30.20	30.20	30.20	-
23 Feb 2023	30.20	30.20	30.20	30.20	30.20	-
22 Feb 2023	30.20	30.20	30.20	30.20	30.20	500
21 Feb 2023	29.78	29.78	29.78	29.78	29.78	1,400
17 Feb 2023	29.95	29.95	29.95	29.95	29.95	200
16 Feb 2023	30.31	30.31	30.31	30.31	30.31	500
15 Feb 2023	30.67	30.67	30.67	30.67	30.67	-
14 Feb 2023	30.67	30.67	30.67	30.67	30.67	-
13 Feb 2023	30.67	30.67	30.67	30.67	30.67	800
10 Feb 2023	29.61	29.61	29.42	29.42	29.42	1,000
09 Feb 2023	31.67	31.67	31.67	31.67	31.67	-
08 Feb 2023	31.67	31.67	31.67	31.67	31.67	300
07 Feb 2023	31.67	31.67	31.67	31.67	31.67	-
06 Feb 2023	31.67	31.67	31.67	31.67	31.67	200
03 Feb 2023	31.96	32.71	31.96	32.71	32.71	1,200
02 Feb 2023	32.42	33.21	32.42	33.21	33.21	1,100
01 Feb 2023	30.60	30.60	30.60	30.60	30.60	300
31 Jan 2023	30.60	30.60	30.60	30.60	30.60	-
30 Jan 2023	30.60	30.60	30.60	30.60	30.60	900
27 Jan 2023	30.89	30.89	30.89	30.89	30.89	-
26 Jan 2023	31.32	31.32	30.89	30.89	30.89	700
26 Jan 2023	0.538 Dividend
25 Jan 2023	31.31	31.31	31.31	31.31	30.77	200
24 Jan 2023	31.35	32.15	31.35	32.14	31.59	1,300
23 Jan 2023	33.16	33.16	32.73	32.73	32.17	500
20 Jan 2023	31.84	31.84	31.84	31.84	31.29	700
19 Jan 2023	33.13	33.13	33.13	33.13	32.56	-
18 Jan 2023	33.13	33.13	33.12	33.13	32.56	900
17 Jan 2023	33.46	33.51	32.70	33.51	32.93	800
13 Jan 2023	33.48	33.48	32.71	32.71	32.15	700
12 Jan 2023	33.19	33.50	33.15	33.44	32.87	700
11 Jan 2023	32.26	32.26	32.26	32.26	31.71	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...