Singapore markets open in 6 hours 43 minutes

Clicks Group Limited (CLCGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
31.55-0.85 (-2.62%)
As of 10:56AM EDT. Market open.
Time period:
03 Oct 2021 - 03 Oct 2022
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
03 Oct 202231.5531.5531.5531.5531.551,614
30 Sept 202232.4032.4032.4032.4032.40500
29 Sept 202233.3533.3532.4632.4632.46400
28 Sept 202233.2133.2133.2133.2133.21-
27 Sept 202233.2133.2133.2133.2133.21300
26 Sept 202232.7832.7832.1932.1932.19500
23 Sept 202232.0732.0732.0732.0732.07-
22 Sept 202232.0732.0732.0732.0732.07100
21 Sept 202232.7432.7432.7432.7432.74-
20 Sept 202232.7432.7432.7432.7432.74-
19 Sept 202232.7432.7432.7432.7432.74300
16 Sept 202233.0533.0533.0533.0533.05200
15 Sept 202233.8933.8933.8933.8933.89300
14 Sept 202235.5035.5035.5035.5035.50-
13 Sept 202235.5035.5035.5035.5035.50400
12 Sept 202235.9636.1035.9636.1036.101,900
09 Sept 202235.1535.2435.1535.2035.202,100
08 Sept 202234.4234.4234.4234.4234.42-
07 Sept 202234.4234.4234.4234.4234.42-
06 Sept 202234.4234.4234.4234.4234.42-
02 Sept 202234.3535.5634.3534.4234.422,300
01 Sept 202233.6433.6433.6433.6433.64200
31 Aug 202236.2536.2536.2536.2536.25-
30 Aug 202236.2036.2535.8036.2536.25500
29 Aug 202235.7035.7035.7035.7035.70-
26 Aug 202236.7036.7035.7035.7035.70300
25 Aug 202235.8137.0435.8136.6536.65500
24 Aug 202235.5935.5935.5935.5935.59100
23 Aug 202236.1036.1036.1036.1036.10-
22 Aug 202236.1036.1036.1036.1036.10-
19 Aug 202236.1036.1036.1036.1036.10100
18 Aug 202236.7536.7536.7536.7536.75100
17 Aug 202236.7536.7536.7536.7536.75-
16 Aug 202236.7536.7536.7536.7536.75-
15 Aug 202236.7536.7536.7536.7536.75500
12 Aug 202237.1737.1737.1737.1737.17100
11 Aug 202236.7537.1736.7537.1737.17300
10 Aug 202234.8134.8134.8134.8134.81800
09 Aug 202234.8334.8334.8034.8034.80600
08 Aug 202233.4433.4433.4433.4433.44-
05 Aug 202233.4433.4433.4433.4433.44-
04 Aug 202233.4433.4433.4433.4433.44300
03 Aug 202233.4533.4533.4533.4533.45300
02 Aug 202235.0535.0535.0535.0535.05100
01 Aug 202235.0535.0535.0535.0535.05100
29 Jul 202234.0934.0934.0934.0934.09500
28 Jul 202234.7734.7734.7734.7734.77200
27 Jul 202233.6233.6233.6233.6233.62700
26 Jul 202234.5434.5434.5434.5434.54600
25 Jul 202233.4733.4733.4733.4733.474,000
22 Jul 202233.4733.4733.4733.4733.47-
21 Jul 202233.4733.4733.4733.4733.47300
20 Jul 202234.4734.4734.4734.4734.475,100
19 Jul 202232.9334.3232.9334.3234.32700
18 Jul 202234.0534.8034.0534.8034.80900
15 Jul 202233.1833.1833.1833.1833.18200
14 Jul 202233.8533.8533.8533.8533.85-
13 Jul 202233.8533.8533.8533.8533.85-
12 Jul 202233.8533.8533.8533.8533.85-
11 Jul 202233.8533.8533.8533.8533.85-
08 Jul 202233.8533.8533.8533.8533.85400
07 Jul 202235.2835.2835.2835.2835.28-
06 Jul 202233.9835.2832.6835.2835.28400
05 Jul 202233.5633.5633.5633.5633.56-
01 Jul 202233.5633.5633.5633.5633.56-
30 Jun 202234.3534.3533.5633.5633.56600
30 Jun 20220.232 Dividend
29 Jun 202234.9034.9034.9034.9034.67300
28 Jun 202237.5937.5937.5937.5937.34-
27 Jun 202237.5937.5937.5937.5937.34-
24 Jun 202237.5937.5937.5937.5937.34-
23 Jun 202237.5937.5937.5937.5937.34100
22 Jun 202236.0336.0336.0336.0335.79-
21 Jun 202236.0336.0336.0336.0335.79-
17 Jun 202236.0336.0336.0336.0335.79800
16 Jun 202236.7536.7536.3036.3036.061,100
15 Jun 202237.3537.6637.3537.6637.411,000
14 Jun 202233.4233.4233.4233.4233.20-
13 Jun 202236.4436.4433.4233.4233.20800
10 Jun 202237.4037.4037.4037.4037.15-
09 Jun 202237.4037.4037.4037.4037.15-
08 Jun 202237.4037.4037.4037.4037.15400
07 Jun 202238.3538.3538.3538.3538.10300
06 Jun 202237.9637.9637.9637.9637.71-
03 Jun 202237.9637.9637.9637.9637.71300
02 Jun 202238.5539.5138.5539.1038.842,200
01 Jun 202237.9437.9437.9437.9437.69-
31 May 202237.9437.9437.9437.9437.69-
27 May 202237.9437.9437.9437.9437.69-
26 May 202237.9437.9437.9437.9437.69200
25 May 202236.0436.0436.0436.0435.80400
24 May 202236.9836.9836.9836.9836.73-
23 May 202236.9836.9836.9836.9836.73-
20 May 202236.9836.9836.9836.9836.73-
19 May 202236.9836.9836.9836.9836.73-
18 May 202236.9836.9836.9836.9836.73100
17 May 202238.8538.8538.8538.8538.59400
16 May 202237.2537.9937.2537.9937.74300
13 May 202236.1536.7036.1536.7036.46300
12 May 202236.8036.8036.8036.8036.561,700
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...