Yahoo

Mail

Singapore markets closed

Straits Times Index
3,191.16
+25.98(+0.82%)
Nikkei
26,563.70
+136.05(+0.51%)
Hang Seng
19,863.57
-35.20(-0.18%)
FTSE 100
7,418.15
+184.81(+2.55%)
BTC-USD
30,397.48
+834.90(+2.82%)
CMC Crypto 200
682.47
+1.36(+0.20%)

Clicks Group Limited (CLCGY)

Other OTC - Other OTC Delayed Price. Currency in USD

Add to watchlist

36.70

-0.10

(-0.27%)

At close: 01:55PM EDT

Show:

Historical prices

Frequency:

Daily

Currency in USD

Date	Open	High	Low	Close*	Adj. close**	Volume
13 May 2022	36.15	36.70	36.15	36.70	36.70	300
12 May 2022	36.80	36.80	36.80	36.80	36.80	1,700
11 May 2022	35.14	35.14	35.14	35.14	35.14	-
10 May 2022	35.14	35.14	35.14	35.14	35.14	500
09 May 2022	33.69	34.72	33.69	34.72	34.72	1,700
06 May 2022	36.97	36.97	36.97	36.97	36.97	300
05 May 2022	36.98	36.98	36.97	36.97	36.97	800
04 May 2022	38.00	38.64	38.00	38.64	38.64	1,300
03 May 2022	38.92	39.11	38.92	39.11	39.11	500
02 May 2022	40.60	40.60	40.60	40.60	40.60	-
29 Apr 2022	40.60	40.60	40.60	40.60	40.60	200
28 Apr 2022	40.32	40.32	40.32	40.32	40.32	200
27 Apr 2022	40.32	40.32	40.32	40.32	40.32	300
26 Apr 2022	41.55	41.55	41.55	41.55	41.55	100
25 Apr 2022	40.99	40.99	40.99	40.99	40.99	-
22 Apr 2022	40.99	40.99	40.99	40.99	40.99	-
21 Apr 2022	40.99	40.99	40.99	40.99	40.99	-
20 Apr 2022	40.99	40.99	40.99	40.99	40.99	400
19 Apr 2022	42.00	42.00	42.00	42.00	42.00	-
18 Apr 2022	42.00	42.00	42.00	42.00	42.00	300
14 Apr 2022	41.05	41.05	40.70	40.70	40.70	500
13 Apr 2022	43.00	43.00	43.00	43.00	43.00	-
12 Apr 2022	43.00	43.00	43.00	43.00	43.00	-
11 Apr 2022	43.00	43.00	43.00	43.00	43.00	100
08 Apr 2022	43.00	43.00	43.00	43.00	43.00	-
07 Apr 2022	43.00	43.00	43.00	43.00	43.00	400
06 Apr 2022	43.00	43.00	43.00	43.00	43.00	700
05 Apr 2022	41.55	41.86	41.55	41.74	41.74	600
04 Apr 2022	43.70	43.80	42.75	43.80	43.80	2,700
01 Apr 2022	43.57	43.57	43.57	43.57	43.57	300
31 Mar 2022	43.89	43.89	43.89	43.89	43.89	200
30 Mar 2022	43.69	44.44	43.69	44.44	44.44	400
29 Mar 2022	43.14	43.14	43.14	43.14	43.14	-
28 Mar 2022	42.00	43.14	42.00	43.14	43.14	700
25 Mar 2022	43.45	43.45	43.45	43.45	43.45	200
24 Mar 2022	42.00	42.00	42.00	42.00	42.00	400
23 Mar 2022	42.37	42.37	42.37	42.37	42.37	400
22 Mar 2022	41.21	41.21	41.21	41.21	41.21	200
21 Mar 2022	41.21	41.21	41.21	41.21	41.21	400
18 Mar 2022	41.85	41.85	41.85	41.85	41.85	500
17 Mar 2022	40.20	40.20	40.20	40.20	40.20	-
16 Mar 2022	40.20	40.20	40.20	40.20	40.20	-
15 Mar 2022	40.20	40.20	40.20	40.20	40.20	300
14 Mar 2022	39.45	39.45	39.45	39.45	39.45	400
11 Mar 2022	39.85	39.85	39.85	39.85	39.85	600
10 Mar 2022	40.35	40.35	40.35	40.35	40.35	-
09 Mar 2022	40.35	40.35	40.35	40.35	40.35	-
08 Mar 2022	40.35	40.35	40.35	40.35	40.35	300
07 Mar 2022	40.28	40.28	38.82	38.82	38.82	400
04 Mar 2022	40.30	40.70	40.30	40.70	40.70	300
03 Mar 2022	40.65	40.65	40.65	40.65	40.65	-
02 Mar 2022	40.65	40.65	37.86	40.65	40.65	1,900
01 Mar 2022	39.95	39.95	39.95	39.95	39.95	-
28 Feb 2022	39.95	39.95	39.95	39.95	39.95	-
25 Feb 2022	39.95	39.95	39.95	39.95	39.95	200
24 Feb 2022	39.76	39.76	39.76	39.76	39.76	-
23 Feb 2022	39.76	39.76	39.76	39.76	39.76	400
22 Feb 2022	40.90	40.95	38.34	38.35	38.35	800
18 Feb 2022	41.25	41.25	41.25	41.25	41.25	-
17 Feb 2022	38.69	41.25	38.69	41.25	41.25	2,300
16 Feb 2022	41.25	41.25	41.25	41.25	41.25	300
15 Feb 2022	38.86	41.24	38.86	41.24	41.24	400
14 Feb 2022	39.26	39.26	39.26	39.26	39.26	200
11 Feb 2022	39.49	39.49	39.49	39.49	39.49	-
10 Feb 2022	39.49	39.49	39.49	39.49	39.49	-
09 Feb 2022	39.49	39.49	39.49	39.49	39.49	300
08 Feb 2022	39.05	39.05	39.05	39.05	39.05	900
07 Feb 2022	38.22	38.22	38.22	38.22	38.22	200
04 Feb 2022	39.68	39.68	39.68	39.68	39.68	200
03 Feb 2022	38.83	39.43	38.83	39.43	39.43	800
02 Feb 2022	40.34	40.51	38.54	38.54	38.54	3,900
01 Feb 2022	39.12	39.46	38.98	39.46	39.46	1,600
31 Jan 2022	38.20	39.12	38.20	39.12	39.12	700
28 Jan 2022	37.79	37.79	36.70	36.70	36.70	800
27 Jan 2022	38.28	38.28	38.02	38.28	38.28	1,200
27 Jan 2022	0.438 Dividend
26 Jan 2022	38.70	39.06	37.97	37.97	37.53	700
25 Jan 2022	42.07	42.07	42.07	42.07	41.58	900
24 Jan 2022	41.10	41.20	40.56	41.20	40.72	1,600
21 Jan 2022	41.10	41.10	41.10	41.10	40.63	400
20 Jan 2022	41.77	41.77	41.17	41.17	40.70	900
19 Jan 2022	39.67	39.67	39.67	39.67	39.21	-
18 Jan 2022	39.67	39.67	39.67	39.67	39.21	400
14 Jan 2022	41.08	41.08	41.08	41.08	40.61	200
13 Jan 2022	39.93	41.21	39.93	41.21	40.73	400
12 Jan 2022	40.65	40.65	40.65	40.65	40.18	400
11 Jan 2022	41.65	41.65	41.65	41.65	41.17	-
10 Jan 2022	41.65	41.65	41.65	41.65	41.17	400
07 Jan 2022	41.20	41.20	41.20	41.20	40.72	1,300
06 Jan 2022	41.52	41.52	41.52	41.52	41.04	200
05 Jan 2022	39.65	39.65	39.65	39.65	39.19	-
04 Jan 2022	39.65	39.65	39.65	39.65	39.19	-
03 Jan 2022	39.65	39.65	39.65	39.65	39.19	-
31 Dec 2021	39.65	39.65	39.65	39.65	39.19	400
30 Dec 2021	40.87	40.87	40.87	40.87	40.40	-
29 Dec 2021	40.73	40.87	40.73	40.87	40.40	500
28 Dec 2021	38.57	38.57	38.57	38.57	38.13	300
27 Dec 2021	40.26	40.26	40.26	40.26	39.80	-
23 Dec 2021	39.25	40.26	39.25	40.26	39.80	1,400
22 Dec 2021	40.40	40.90	40.40	40.90	40.43	1,000
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,191.16+25.98(+0.82%)

Nikkei26,563.70+136.05(+0.51%)

Hang Seng19,863.57-35.20(-0.18%)

FTSE 1007,418.15+184.81(+2.55%)

BTC-USD30,397.48+834.90(+2.82%)

CMC Crypto 200682.47+1.36(+0.20%)

Clicks Group Limited (CLCGY)

Straits Times Index
3,191.16
+25.98(+0.82%)

Nikkei
26,563.70
+136.05(+0.51%)

Hang Seng
19,863.57
-35.20(-0.18%)

FTSE 100
7,418.15
+184.81(+2.55%)

BTC-USD
30,397.48
+834.90(+2.82%)

CMC Crypto 200
682.47
+1.36(+0.20%)