Singapore markets closed

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
DateOpenHighLowClose*Adj. close**Volume
13 May 202236.1536.7036.1536.7036.70300
12 May 202236.8036.8036.8036.8036.801,700
11 May 202235.1435.1435.1435.1435.14-
10 May 202235.1435.1435.1435.1435.14500
09 May 202233.6934.7233.6934.7234.721,700
06 May 202236.9736.9736.9736.9736.97300
05 May 202236.9836.9836.9736.9736.97800
04 May 202238.0038.6438.0038.6438.641,300
03 May 202238.9239.1138.9239.1139.11500
02 May 202240.6040.6040.6040.6040.60-
29 Apr 202240.6040.6040.6040.6040.60200
28 Apr 202240.3240.3240.3240.3240.32200
27 Apr 202240.3240.3240.3240.3240.32300
26 Apr 202241.5541.5541.5541.5541.55100
25 Apr 202240.9940.9940.9940.9940.99-
22 Apr 202240.9940.9940.9940.9940.99-
21 Apr 202240.9940.9940.9940.9940.99-
20 Apr 202240.9940.9940.9940.9940.99400
19 Apr 202242.0042.0042.0042.0042.00-
18 Apr 202242.0042.0042.0042.0042.00300
14 Apr 202241.0541.0540.7040.7040.70500
13 Apr 202243.0043.0043.0043.0043.00-
12 Apr 202243.0043.0043.0043.0043.00-
11 Apr 202243.0043.0043.0043.0043.00100
08 Apr 202243.0043.0043.0043.0043.00-
07 Apr 202243.0043.0043.0043.0043.00400
06 Apr 202243.0043.0043.0043.0043.00700
05 Apr 202241.5541.8641.5541.7441.74600
04 Apr 202243.7043.8042.7543.8043.802,700
01 Apr 202243.5743.5743.5743.5743.57300
31 Mar 202243.8943.8943.8943.8943.89200
30 Mar 202243.6944.4443.6944.4444.44400
29 Mar 202243.1443.1443.1443.1443.14-
28 Mar 202242.0043.1442.0043.1443.14700
25 Mar 202243.4543.4543.4543.4543.45200
24 Mar 202242.0042.0042.0042.0042.00400
23 Mar 202242.3742.3742.3742.3742.37400
22 Mar 202241.2141.2141.2141.2141.21200
21 Mar 202241.2141.2141.2141.2141.21400
18 Mar 202241.8541.8541.8541.8541.85500
17 Mar 202240.2040.2040.2040.2040.20-
16 Mar 202240.2040.2040.2040.2040.20-
15 Mar 202240.2040.2040.2040.2040.20300
14 Mar 202239.4539.4539.4539.4539.45400
11 Mar 202239.8539.8539.8539.8539.85600
10 Mar 202240.3540.3540.3540.3540.35-
09 Mar 202240.3540.3540.3540.3540.35-
08 Mar 202240.3540.3540.3540.3540.35300
07 Mar 202240.2840.2838.8238.8238.82400
04 Mar 202240.3040.7040.3040.7040.70300
03 Mar 202240.6540.6540.6540.6540.65-
02 Mar 202240.6540.6537.8640.6540.651,900
01 Mar 202239.9539.9539.9539.9539.95-
28 Feb 202239.9539.9539.9539.9539.95-
25 Feb 202239.9539.9539.9539.9539.95200
24 Feb 202239.7639.7639.7639.7639.76-
23 Feb 202239.7639.7639.7639.7639.76400
22 Feb 202240.9040.9538.3438.3538.35800
18 Feb 202241.2541.2541.2541.2541.25-
17 Feb 202238.6941.2538.6941.2541.252,300
16 Feb 202241.2541.2541.2541.2541.25300
15 Feb 202238.8641.2438.8641.2441.24400
14 Feb 202239.2639.2639.2639.2639.26200
11 Feb 202239.4939.4939.4939.4939.49-
10 Feb 202239.4939.4939.4939.4939.49-
09 Feb 202239.4939.4939.4939.4939.49300
08 Feb 202239.0539.0539.0539.0539.05900
07 Feb 202238.2238.2238.2238.2238.22200
04 Feb 202239.6839.6839.6839.6839.68200
03 Feb 202238.8339.4338.8339.4339.43800
02 Feb 202240.3440.5138.5438.5438.543,900
01 Feb 202239.1239.4638.9839.4639.461,600
31 Jan 202238.2039.1238.2039.1239.12700
28 Jan 202237.7937.7936.7036.7036.70800
27 Jan 202238.2838.2838.0238.2838.281,200
27 Jan 20220.438 Dividend
26 Jan 202238.7039.0637.9737.9737.53700
25 Jan 202242.0742.0742.0742.0741.58900
24 Jan 202241.1041.2040.5641.2040.721,600
21 Jan 202241.1041.1041.1041.1040.63400
20 Jan 202241.7741.7741.1741.1740.70900
19 Jan 202239.6739.6739.6739.6739.21-
18 Jan 202239.6739.6739.6739.6739.21400
14 Jan 202241.0841.0841.0841.0840.61200
13 Jan 202239.9341.2139.9341.2140.73400
12 Jan 202240.6540.6540.6540.6540.18400
11 Jan 202241.6541.6541.6541.6541.17-
10 Jan 202241.6541.6541.6541.6541.17400
07 Jan 202241.2041.2041.2041.2040.721,300
06 Jan 202241.5241.5241.5241.5241.04200
05 Jan 202239.6539.6539.6539.6539.19-
04 Jan 202239.6539.6539.6539.6539.19-
03 Jan 202239.6539.6539.6539.6539.19-
31 Dec 202139.6539.6539.6539.6539.19400
30 Dec 202140.8740.8740.8740.8740.40-
29 Dec 202140.7340.8740.7340.8740.40500
28 Dec 202138.5738.5738.5738.5738.13300
27 Dec 202140.2640.2640.2640.2639.80-
23 Dec 202139.2540.2639.2540.2639.801,400
22 Dec 202140.4040.9040.4040.9040.431,000
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...