Singapore markets closed

Clicks Group Limited (CLCGY)

Other OTC - Other OTC Delayed Price. Currency in USD
Add to watchlist
30.890.00 (0.00%)
As of 03:56PM EST. Market open.
Time period:
30 Jan 2022 - 30 Jan 2023
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
DateOpenHighLowClose*Adj. close**Volume
27 Jan 202330.8930.8930.8930.8930.89-
26 Jan 202331.3231.3230.8930.8930.89700
26 Jan 20230.538 Dividend
25 Jan 202331.3131.3131.3131.3130.77200
24 Jan 202331.3532.1531.3532.1431.591,300
23 Jan 202333.1633.1632.7332.7332.17500
20 Jan 202331.8431.8431.8431.8431.29700
19 Jan 202333.1333.1333.1333.1332.56-
18 Jan 202333.1333.1333.1233.1332.56900
17 Jan 202333.4633.5132.7033.5132.93800
13 Jan 202333.4833.4832.7132.7132.15700
12 Jan 202333.1933.5033.1533.4432.87700
11 Jan 202332.2632.2632.2632.2631.71-
10 Jan 202332.2632.2632.2632.2631.71700
09 Jan 202333.3034.1932.9533.2232.651,100
06 Jan 202332.8532.8532.8532.8532.29200
05 Jan 202332.2432.2431.9931.9931.44600
04 Jan 202332.0232.0232.0232.0231.47400
03 Jan 202331.5531.5531.5531.5531.01-
30 Dec 202231.5531.5531.5531.5531.01300
29 Dec 202232.9333.8932.9333.8933.31700
28 Dec 202232.3032.3032.3032.3031.74-
27 Dec 202232.3032.3032.3032.3031.74-
23 Dec 202232.3032.3032.3032.3031.74-
22 Dec 202232.3032.3032.3032.3031.74300
21 Dec 202232.3032.3032.3032.3031.74-
20 Dec 202232.3032.3032.3032.3031.74-
19 Dec 202232.3032.3032.3032.3031.74500
16 Dec 202231.6931.6931.6931.6931.15-
15 Dec 202231.7531.7531.6931.6931.151,000
14 Dec 202232.8032.8032.8032.8032.24400
13 Dec 202232.5533.3632.5533.3632.791,600
12 Dec 202232.0032.0032.0032.0031.45300
09 Dec 202233.0033.1932.9432.9432.371,300
08 Dec 202233.0033.0033.0033.0032.43600
07 Dec 202233.2433.2433.2433.2432.67-
06 Dec 202233.2433.2433.2433.2432.67600
05 Dec 202233.3733.3733.3733.3732.80500
02 Dec 202231.7132.9231.7132.9232.352,200
01 Dec 202231.8631.8631.8631.8631.31500
30 Nov 202234.1035.6334.1035.6335.02300
29 Nov 202234.4534.4534.4534.4533.86100
28 Nov 202234.1334.1333.9233.9233.34900
25 Nov 202234.5034.5034.5034.5033.91100
23 Nov 202234.2334.5034.2334.5033.91200
22 Nov 202234.3534.3534.3534.3533.76200
21 Nov 202234.3534.3534.3534.3533.76100
18 Nov 202234.3534.3534.3534.3533.76100
17 Nov 202234.3534.3534.3534.3533.76100
16 Nov 202233.9833.9833.9833.9833.40400
15 Nov 202234.1034.1034.1034.1033.51-
14 Nov 202234.3034.3034.0934.1033.511,000
11 Nov 202234.4634.4634.3334.3333.741,400
10 Nov 202233.1533.1533.1533.1532.58300
09 Nov 202233.1533.1533.1533.1532.58300
08 Nov 202235.6835.6835.6835.6835.07-
07 Nov 202235.6835.6835.6835.6835.07300
04 Nov 202233.5534.7033.5534.7034.10700
03 Nov 202232.5032.5032.5032.5031.94800
02 Nov 202232.8432.8432.8432.8432.28700
01 Nov 202232.9532.9532.9532.9532.38-
31 Oct 202234.2334.2332.9532.9532.38900
28 Oct 202234.9534.9534.9534.9534.351,000
27 Oct 202233.1533.1533.1533.1532.58-
26 Oct 202233.1533.1533.1533.1532.58-
25 Oct 202233.1533.1533.1533.1532.58700
24 Oct 202232.6232.6232.6232.6232.061,000
21 Oct 202231.1531.1531.1531.1530.61-
20 Oct 202231.1531.1531.1531.1530.61300
19 Oct 202231.7531.7531.7531.7531.20-
18 Oct 202232.9532.9531.7531.7531.20300
17 Oct 202231.2731.2731.2731.2730.73200
14 Oct 202230.8330.8330.8330.8330.30100
13 Oct 202230.8330.8330.8330.8330.30300
12 Oct 202230.8830.8830.7030.7030.17500
11 Oct 202231.8831.8831.8831.8831.33-
10 Oct 202231.8831.8831.8831.8831.33100
07 Oct 202231.1731.8331.1131.3230.7833,000
06 Oct 202232.4332.4332.4332.4331.87-
05 Oct 202232.4332.4332.4332.4331.87-
04 Oct 202232.4332.4332.4332.4331.87500
03 Oct 202231.5531.5531.5531.5531.011,600
30 Sept 202232.4032.4032.4032.4031.84500
29 Sept 202233.3533.3532.4632.4631.90400
28 Sept 202233.2133.2133.2133.2132.64-
27 Sept 202233.2133.2133.2133.2132.64300
26 Sept 202232.7832.7832.1932.1931.64500
23 Sept 202232.0732.0732.0732.0731.52-
22 Sept 202232.0732.0732.0732.0731.52100
21 Sept 202232.7432.7432.7432.7432.18-
20 Sept 202232.7432.7432.7432.7432.18-
19 Sept 202232.7432.7432.7432.7432.18300
16 Sept 202233.0533.0533.0533.0532.48200
15 Sept 202233.8933.8933.8933.8933.31300
14 Sept 202235.5035.5035.5035.5034.89-
13 Sept 202235.5035.5035.5035.5034.89400
12 Sept 202235.9636.1035.9636.1035.481,900
09 Sept 202235.1535.2435.1535.2034.602,100
08 Sept 202234.4234.4234.4234.4233.83-
07 Sept 202234.4234.4234.4234.4233.83-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...