Yahoo

Mail

Singapore markets closed

Straits Times Index
3,378.29
-15.92(-0.47%)
S&P 500
4,037.69
-32.87(-0.81%)
Dow
33,918.40
-59.68(-0.18%)
Nasdaq
11,432.51
-189.20(-1.63%)
BTC-USD
23,161.48
-378.56(-1.61%)
CMC Crypto 200
523.96
-13.91(-2.59%)

Clicks Group Limited (CLCGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

30.89

0.00

(0.00%)

As of 03:56PM EST. Market open.

Time period:

30 Jan 2022 - 30 Jan 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
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	-
10 Jan 2023	32.26	32.26	32.26	32.26	31.71	700
09 Jan 2023	33.30	34.19	32.95	33.22	32.65	1,100
06 Jan 2023	32.85	32.85	32.85	32.85	32.29	200
05 Jan 2023	32.24	32.24	31.99	31.99	31.44	600
04 Jan 2023	32.02	32.02	32.02	32.02	31.47	400
03 Jan 2023	31.55	31.55	31.55	31.55	31.01	-
30 Dec 2022	31.55	31.55	31.55	31.55	31.01	300
29 Dec 2022	32.93	33.89	32.93	33.89	33.31	700
28 Dec 2022	32.30	32.30	32.30	32.30	31.74	-
27 Dec 2022	32.30	32.30	32.30	32.30	31.74	-
23 Dec 2022	32.30	32.30	32.30	32.30	31.74	-
22 Dec 2022	32.30	32.30	32.30	32.30	31.74	300
21 Dec 2022	32.30	32.30	32.30	32.30	31.74	-
20 Dec 2022	32.30	32.30	32.30	32.30	31.74	-
19 Dec 2022	32.30	32.30	32.30	32.30	31.74	500
16 Dec 2022	31.69	31.69	31.69	31.69	31.15	-
15 Dec 2022	31.75	31.75	31.69	31.69	31.15	1,000
14 Dec 2022	32.80	32.80	32.80	32.80	32.24	400
13 Dec 2022	32.55	33.36	32.55	33.36	32.79	1,600
12 Dec 2022	32.00	32.00	32.00	32.00	31.45	300
09 Dec 2022	33.00	33.19	32.94	32.94	32.37	1,300
08 Dec 2022	33.00	33.00	33.00	33.00	32.43	600
07 Dec 2022	33.24	33.24	33.24	33.24	32.67	-
06 Dec 2022	33.24	33.24	33.24	33.24	32.67	600
05 Dec 2022	33.37	33.37	33.37	33.37	32.80	500
02 Dec 2022	31.71	32.92	31.71	32.92	32.35	2,200
01 Dec 2022	31.86	31.86	31.86	31.86	31.31	500
30 Nov 2022	34.10	35.63	34.10	35.63	35.02	300
29 Nov 2022	34.45	34.45	34.45	34.45	33.86	100
28 Nov 2022	34.13	34.13	33.92	33.92	33.34	900
25 Nov 2022	34.50	34.50	34.50	34.50	33.91	100
23 Nov 2022	34.23	34.50	34.23	34.50	33.91	200
22 Nov 2022	34.35	34.35	34.35	34.35	33.76	200
21 Nov 2022	34.35	34.35	34.35	34.35	33.76	100
18 Nov 2022	34.35	34.35	34.35	34.35	33.76	100
17 Nov 2022	34.35	34.35	34.35	34.35	33.76	100
16 Nov 2022	33.98	33.98	33.98	33.98	33.40	400
15 Nov 2022	34.10	34.10	34.10	34.10	33.51	-
14 Nov 2022	34.30	34.30	34.09	34.10	33.51	1,000
11 Nov 2022	34.46	34.46	34.33	34.33	33.74	1,400
10 Nov 2022	33.15	33.15	33.15	33.15	32.58	300
09 Nov 2022	33.15	33.15	33.15	33.15	32.58	300
08 Nov 2022	35.68	35.68	35.68	35.68	35.07	-
07 Nov 2022	35.68	35.68	35.68	35.68	35.07	300
04 Nov 2022	33.55	34.70	33.55	34.70	34.10	700
03 Nov 2022	32.50	32.50	32.50	32.50	31.94	800
02 Nov 2022	32.84	32.84	32.84	32.84	32.28	700
01 Nov 2022	32.95	32.95	32.95	32.95	32.38	-
31 Oct 2022	34.23	34.23	32.95	32.95	32.38	900
28 Oct 2022	34.95	34.95	34.95	34.95	34.35	1,000
27 Oct 2022	33.15	33.15	33.15	33.15	32.58	-
26 Oct 2022	33.15	33.15	33.15	33.15	32.58	-
25 Oct 2022	33.15	33.15	33.15	33.15	32.58	700
24 Oct 2022	32.62	32.62	32.62	32.62	32.06	1,000
21 Oct 2022	31.15	31.15	31.15	31.15	30.61	-
20 Oct 2022	31.15	31.15	31.15	31.15	30.61	300
19 Oct 2022	31.75	31.75	31.75	31.75	31.20	-
18 Oct 2022	32.95	32.95	31.75	31.75	31.20	300
17 Oct 2022	31.27	31.27	31.27	31.27	30.73	200
14 Oct 2022	30.83	30.83	30.83	30.83	30.30	100
13 Oct 2022	30.83	30.83	30.83	30.83	30.30	300
12 Oct 2022	30.88	30.88	30.70	30.70	30.17	500
11 Oct 2022	31.88	31.88	31.88	31.88	31.33	-
10 Oct 2022	31.88	31.88	31.88	31.88	31.33	100
07 Oct 2022	31.17	31.83	31.11	31.32	30.78	33,000
06 Oct 2022	32.43	32.43	32.43	32.43	31.87	-
05 Oct 2022	32.43	32.43	32.43	32.43	31.87	-
04 Oct 2022	32.43	32.43	32.43	32.43	31.87	500
03 Oct 2022	31.55	31.55	31.55	31.55	31.01	1,600
30 Sept 2022	32.40	32.40	32.40	32.40	31.84	500
29 Sept 2022	33.35	33.35	32.46	32.46	31.90	400
28 Sept 2022	33.21	33.21	33.21	33.21	32.64	-
27 Sept 2022	33.21	33.21	33.21	33.21	32.64	300
26 Sept 2022	32.78	32.78	32.19	32.19	31.64	500
23 Sept 2022	32.07	32.07	32.07	32.07	31.52	-
22 Sept 2022	32.07	32.07	32.07	32.07	31.52	100
21 Sept 2022	32.74	32.74	32.74	32.74	32.18	-
20 Sept 2022	32.74	32.74	32.74	32.74	32.18	-
19 Sept 2022	32.74	32.74	32.74	32.74	32.18	300
16 Sept 2022	33.05	33.05	33.05	33.05	32.48	200
15 Sept 2022	33.89	33.89	33.89	33.89	33.31	300
14 Sept 2022	35.50	35.50	35.50	35.50	34.89	-
13 Sept 2022	35.50	35.50	35.50	35.50	34.89	400
12 Sept 2022	35.96	36.10	35.96	36.10	35.48	1,900
09 Sept 2022	35.15	35.24	35.15	35.20	34.60	2,100
08 Sept 2022	34.42	34.42	34.42	34.42	33.83	-
07 Sept 2022	34.42	34.42	34.42	34.42	33.83	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,378.29-15.92(-0.47%)

S&P 5004,037.69-32.87(-0.81%)

Dow33,918.40-59.68(-0.18%)

Nasdaq11,432.51-189.20(-1.63%)

BTC-USD23,161.48-378.56(-1.61%)

CMC Crypto 200523.96-13.91(-2.59%)

Clicks Group Limited (CLCGY)

Straits Times Index
3,378.29
-15.92(-0.47%)

S&P 500
4,037.69
-32.87(-0.81%)

Dow
33,918.40
-59.68(-0.18%)

Nasdaq
11,432.51
-189.20(-1.63%)

BTC-USD
23,161.48
-378.56(-1.61%)

CMC Crypto 200
523.96
-13.91(-2.59%)