Singapore markets close in 4 hours 49 minutes

Clicks Group Limited (CLCGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
27.060.00 (0.00%)
At close: 03:22PM EDT
Time period:
05 Oct 2022 - 05 Oct 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
04 Oct 202327.0627.0627.0627.0627.06-
03 Oct 202327.0627.0627.0627.0627.06-
02 Oct 202327.0527.0627.0527.0627.06500
29 Sept 202327.1327.1327.1327.1327.13900
28 Sept 202327.0027.5627.0027.5627.56300
27 Sept 202327.0027.0026.6626.6626.66600
26 Sept 202327.6627.6627.6627.6627.66-
25 Sept 202327.3827.9327.3827.6627.661,100
22 Sept 202327.4327.4327.2027.2027.20700
21 Sept 202327.8227.8227.8227.8227.82-
20 Sept 202327.8227.8227.8227.8227.82400
19 Sept 202326.7226.7226.7226.7226.721,100
18 Sept 202326.7226.7226.7226.7226.72200
15 Sept 202327.8427.8427.6027.6027.60500
14 Sept 202327.9027.9027.9027.9027.90400
13 Sept 202328.3128.3128.3128.3128.31100
12 Sept 202328.7328.7328.7328.7328.73-
11 Sept 202328.7328.7328.7328.7328.73300
08 Sept 202328.3128.8927.8027.8027.802,400
07 Sept 202328.2328.2328.2328.2328.23-
06 Sept 202328.2328.2328.2328.2328.23200
05 Sept 202328.3128.3128.3128.3128.31200
01 Sept 202329.5729.5729.5729.5729.57-
31 Aug 202328.7529.5728.7529.5729.57600
30 Aug 202330.4830.4830.4530.4730.47900
29 Aug 202330.5630.5630.5230.5230.52800
28 Aug 202329.8029.8029.8029.8029.80-
25 Aug 202329.8029.8029.8029.8029.801,000
24 Aug 202329.7930.0429.7930.0430.04700
23 Aug 202329.4029.4029.4029.4029.401,600
22 Aug 202329.4029.4029.4029.4029.40-
21 Aug 202329.4029.4029.4029.4029.40200
18 Aug 202328.9529.4028.9529.4029.401,600
17 Aug 202330.0030.0028.5528.5528.551,700
16 Aug 202329.5429.5429.5429.5429.54-
15 Aug 202328.8729.5428.8729.5429.54900
14 Aug 202329.8729.8729.8729.8729.87500
11 Aug 202331.1531.1531.1531.1531.15200
10 Aug 202331.1531.1531.1531.1531.15600
09 Aug 202331.1531.1531.1531.1531.15200
08 Aug 202330.3031.1530.3031.1531.15300
07 Aug 202330.5831.0530.5831.0531.05300
04 Aug 202330.3830.7530.3830.7030.70400
03 Aug 202330.9530.9530.9530.9530.95-
02 Aug 202330.5530.9530.5530.9530.95600
01 Aug 202330.9530.9530.9530.9530.95300
31 Jul 202331.9431.9431.9431.9431.94100
28 Jul 202331.9431.9431.9431.9431.94100
27 Jul 202331.8032.8831.1131.1131.111,000
26 Jul 202331.1031.3231.1031.3231.32500
25 Jul 202330.5630.5730.5630.5730.57500
24 Jul 202328.9529.3428.9529.3429.3412,200
21 Jul 202328.8328.8328.7028.7028.701,100
20 Jul 202328.8428.8428.8428.8428.84-
19 Jul 202328.8428.8428.8428.8428.84-
18 Jul 202328.8428.8428.8428.8428.84100
17 Jul 202329.6529.6529.6529.6529.65100
14 Jul 202329.4029.4029.4029.4029.40300
13 Jul 202329.2529.2528.7628.7628.76600
12 Jul 202328.6229.0728.6229.0729.07400
11 Jul 202327.0027.0027.0027.0027.00100
10 Jul 202327.0027.0027.0027.0027.00-
07 Jul 202327.0027.0027.0027.0027.00-
06 Jul 202327.5327.5327.0027.0027.00400
05 Jul 202328.8728.8727.7627.7627.76600
03 Jul 202328.9528.9528.9528.9528.95-
30 Jun 202328.9528.9528.9528.9528.95-
29 Jun 202328.9428.9528.9428.9528.95200
29 Jun 20230.194 Dividend
28 Jun 202327.9627.9627.9627.9627.77200
27 Jun 202328.6528.6528.6528.6528.45500
26 Jun 202328.1528.1528.1528.1527.95-
23 Jun 202328.1528.1528.1528.1527.95100
22 Jun 202328.7628.7628.7628.7628.56500
21 Jun 202329.0029.0029.0029.0028.80300
20 Jun 202329.1929.8229.1929.8229.61800
16 Jun 202330.4030.4030.4030.4030.19-
15 Jun 202329.2530.4029.2530.4030.191,300
14 Jun 202328.4028.4028.4028.4028.201,100
13 Jun 202328.7528.7528.7528.7528.55-
12 Jun 202328.7528.7528.7528.7528.55200
09 Jun 202327.6028.1227.6028.1227.921,900
08 Jun 202326.5726.9826.5726.7626.575,800
07 Jun 202326.6826.6826.6826.6826.49-
06 Jun 202326.6826.6826.6826.6826.49-
05 Jun 202326.6826.6826.6826.6826.49400
02 Jun 202325.2625.2625.2625.2625.08600
01 Jun 202324.6524.6524.6524.6524.48200
31 May 202324.4224.4224.1024.1023.932,900
30 May 202324.2224.2424.2224.2424.07500
26 May 202324.9624.9624.9624.9624.79800
25 May 202326.4626.4626.4626.4626.28-
24 May 202326.4626.4626.4626.4626.28-
23 May 202326.4626.4626.4626.4626.28-
22 May 202326.4626.4626.4626.4626.28200
19 May 202326.6426.6426.6426.6426.46-
18 May 202325.4426.6425.4426.6426.46300
17 May 202326.9326.9326.9326.9326.74300
16 May 202326.4726.4726.4726.4726.29300
15 May 202327.3127.3127.3127.3127.12-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...