Yahoo

Mail

Singapore markets close in 4 hours 49 minutes

Straits Times Index
3,172.79
+25.40(+0.81%)
Nikkei
30,973.43
+446.55(+1.46%)
Hang Seng
17,328.96
+133.12(+0.77%)
FTSE 100
7,412.45
-57.71(-0.77%)
Bitcoin USD
27,664.16
+251.99(+0.92%)
CMC Crypto 200
588.44
+4.28(+0.73%)

Clicks Group Limited (CLCGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

27.06

0.00

(0.00%)

At close: 03:22PM EDT

Time period:

05 Oct 2022 - 05 Oct 2023

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
04 Oct 2023	27.06	27.06	27.06	27.06	27.06	-
03 Oct 2023	27.06	27.06	27.06	27.06	27.06	-
02 Oct 2023	27.05	27.06	27.05	27.06	27.06	500
29 Sept 2023	27.13	27.13	27.13	27.13	27.13	900
28 Sept 2023	27.00	27.56	27.00	27.56	27.56	300
27 Sept 2023	27.00	27.00	26.66	26.66	26.66	600
26 Sept 2023	27.66	27.66	27.66	27.66	27.66	-
25 Sept 2023	27.38	27.93	27.38	27.66	27.66	1,100
22 Sept 2023	27.43	27.43	27.20	27.20	27.20	700
21 Sept 2023	27.82	27.82	27.82	27.82	27.82	-
20 Sept 2023	27.82	27.82	27.82	27.82	27.82	400
19 Sept 2023	26.72	26.72	26.72	26.72	26.72	1,100
18 Sept 2023	26.72	26.72	26.72	26.72	26.72	200
15 Sept 2023	27.84	27.84	27.60	27.60	27.60	500
14 Sept 2023	27.90	27.90	27.90	27.90	27.90	400
13 Sept 2023	28.31	28.31	28.31	28.31	28.31	100
12 Sept 2023	28.73	28.73	28.73	28.73	28.73	-
11 Sept 2023	28.73	28.73	28.73	28.73	28.73	300
08 Sept 2023	28.31	28.89	27.80	27.80	27.80	2,400
07 Sept 2023	28.23	28.23	28.23	28.23	28.23	-
06 Sept 2023	28.23	28.23	28.23	28.23	28.23	200
05 Sept 2023	28.31	28.31	28.31	28.31	28.31	200
01 Sept 2023	29.57	29.57	29.57	29.57	29.57	-
31 Aug 2023	28.75	29.57	28.75	29.57	29.57	600
30 Aug 2023	30.48	30.48	30.45	30.47	30.47	900
29 Aug 2023	30.56	30.56	30.52	30.52	30.52	800
28 Aug 2023	29.80	29.80	29.80	29.80	29.80	-
25 Aug 2023	29.80	29.80	29.80	29.80	29.80	1,000
24 Aug 2023	29.79	30.04	29.79	30.04	30.04	700
23 Aug 2023	29.40	29.40	29.40	29.40	29.40	1,600
22 Aug 2023	29.40	29.40	29.40	29.40	29.40	-
21 Aug 2023	29.40	29.40	29.40	29.40	29.40	200
18 Aug 2023	28.95	29.40	28.95	29.40	29.40	1,600
17 Aug 2023	30.00	30.00	28.55	28.55	28.55	1,700
16 Aug 2023	29.54	29.54	29.54	29.54	29.54	-
15 Aug 2023	28.87	29.54	28.87	29.54	29.54	900
14 Aug 2023	29.87	29.87	29.87	29.87	29.87	500
11 Aug 2023	31.15	31.15	31.15	31.15	31.15	200
10 Aug 2023	31.15	31.15	31.15	31.15	31.15	600
09 Aug 2023	31.15	31.15	31.15	31.15	31.15	200
08 Aug 2023	30.30	31.15	30.30	31.15	31.15	300
07 Aug 2023	30.58	31.05	30.58	31.05	31.05	300
04 Aug 2023	30.38	30.75	30.38	30.70	30.70	400
03 Aug 2023	30.95	30.95	30.95	30.95	30.95	-
02 Aug 2023	30.55	30.95	30.55	30.95	30.95	600
01 Aug 2023	30.95	30.95	30.95	30.95	30.95	300
31 Jul 2023	31.94	31.94	31.94	31.94	31.94	100
28 Jul 2023	31.94	31.94	31.94	31.94	31.94	100
27 Jul 2023	31.80	32.88	31.11	31.11	31.11	1,000
26 Jul 2023	31.10	31.32	31.10	31.32	31.32	500
25 Jul 2023	30.56	30.57	30.56	30.57	30.57	500
24 Jul 2023	28.95	29.34	28.95	29.34	29.34	12,200
21 Jul 2023	28.83	28.83	28.70	28.70	28.70	1,100
20 Jul 2023	28.84	28.84	28.84	28.84	28.84	-
19 Jul 2023	28.84	28.84	28.84	28.84	28.84	-
18 Jul 2023	28.84	28.84	28.84	28.84	28.84	100
17 Jul 2023	29.65	29.65	29.65	29.65	29.65	100
14 Jul 2023	29.40	29.40	29.40	29.40	29.40	300
13 Jul 2023	29.25	29.25	28.76	28.76	28.76	600
12 Jul 2023	28.62	29.07	28.62	29.07	29.07	400
11 Jul 2023	27.00	27.00	27.00	27.00	27.00	100
10 Jul 2023	27.00	27.00	27.00	27.00	27.00	-
07 Jul 2023	27.00	27.00	27.00	27.00	27.00	-
06 Jul 2023	27.53	27.53	27.00	27.00	27.00	400
05 Jul 2023	28.87	28.87	27.76	27.76	27.76	600
03 Jul 2023	28.95	28.95	28.95	28.95	28.95	-
30 Jun 2023	28.95	28.95	28.95	28.95	28.95	-
29 Jun 2023	28.94	28.95	28.94	28.95	28.95	200
29 Jun 2023	0.194 Dividend
28 Jun 2023	27.96	27.96	27.96	27.96	27.77	200
27 Jun 2023	28.65	28.65	28.65	28.65	28.45	500
26 Jun 2023	28.15	28.15	28.15	28.15	27.95	-
23 Jun 2023	28.15	28.15	28.15	28.15	27.95	100
22 Jun 2023	28.76	28.76	28.76	28.76	28.56	500
21 Jun 2023	29.00	29.00	29.00	29.00	28.80	300
20 Jun 2023	29.19	29.82	29.19	29.82	29.61	800
16 Jun 2023	30.40	30.40	30.40	30.40	30.19	-
15 Jun 2023	29.25	30.40	29.25	30.40	30.19	1,300
14 Jun 2023	28.40	28.40	28.40	28.40	28.20	1,100
13 Jun 2023	28.75	28.75	28.75	28.75	28.55	-
12 Jun 2023	28.75	28.75	28.75	28.75	28.55	200
09 Jun 2023	27.60	28.12	27.60	28.12	27.92	1,900
08 Jun 2023	26.57	26.98	26.57	26.76	26.57	5,800
07 Jun 2023	26.68	26.68	26.68	26.68	26.49	-
06 Jun 2023	26.68	26.68	26.68	26.68	26.49	-
05 Jun 2023	26.68	26.68	26.68	26.68	26.49	400
02 Jun 2023	25.26	25.26	25.26	25.26	25.08	600
01 Jun 2023	24.65	24.65	24.65	24.65	24.48	200
31 May 2023	24.42	24.42	24.10	24.10	23.93	2,900
30 May 2023	24.22	24.24	24.22	24.24	24.07	500
26 May 2023	24.96	24.96	24.96	24.96	24.79	800
25 May 2023	26.46	26.46	26.46	26.46	26.28	-
24 May 2023	26.46	26.46	26.46	26.46	26.28	-
23 May 2023	26.46	26.46	26.46	26.46	26.28	-
22 May 2023	26.46	26.46	26.46	26.46	26.28	200
19 May 2023	26.64	26.64	26.64	26.64	26.46	-
18 May 2023	25.44	26.64	25.44	26.64	26.46	300
17 May 2023	26.93	26.93	26.93	26.93	26.74	300
16 May 2023	26.47	26.47	26.47	26.47	26.29	300
15 May 2023	27.31	27.31	27.31	27.31	27.12	-
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,172.79+25.40(+0.81%)

Nikkei30,973.43+446.55(+1.46%)

Hang Seng17,328.96+133.12(+0.77%)

FTSE 1007,412.45-57.71(-0.77%)

Bitcoin USD27,664.16+251.99(+0.92%)

CMC Crypto 200588.44+4.28(+0.73%)

Clicks Group Limited (CLCGY)

Straits Times Index
3,172.79
+25.40(+0.81%)

Nikkei
30,973.43
+446.55(+1.46%)

Hang Seng
17,328.96
+133.12(+0.77%)

FTSE 100
7,412.45
-57.71(-0.77%)

Bitcoin USD
27,664.16
+251.99(+0.92%)

CMC Crypto 200
588.44
+4.28(+0.73%)