Yahoo

Mail

Singapore markets close in 22 minutes

Straits Times Index
3,177.85
-9.81(-0.31%)
Nikkei
37,068.35
-1,011.35(-2.66%)
Hang Seng
16,224.14
-161.73(-0.99%)
FTSE 100
7,835.80
-41.25(-0.52%)
Bitcoin USD
64,407.31
+3,006.12(+4.90%)
CMC Crypto 200
1,337.32
+24.70(+1.88%)

Clicks Group Limited (CLCGY)

Other OTC - Other OTC Delayed price. Currency in USD

Add to watchlist

30.07

0.00

(0.00%)

At close: 03:01PM EDT

Time period:

19 Apr 2023 - 19 Apr 2024

Show:

Historical prices

Frequency:

Daily

Currency in USDDownload

Date	Open	High	Low	Close*	Adj. close**	Volume
18 Apr 2024	30.07	30.07	30.07	30.07	30.07	-
17 Apr 2024	30.07	30.07	30.07	30.07	30.07	-
16 Apr 2024	30.07	30.07	30.07	30.07	30.07	-
15 Apr 2024	30.07	30.07	30.07	30.07	30.07	200
12 Apr 2024	30.07	30.07	30.07	30.07	30.07	400
11 Apr 2024	31.08	31.08	31.08	31.08	31.08	-
10 Apr 2024	31.08	31.08	31.08	31.08	31.08	600
09 Apr 2024	31.85	31.85	31.85	31.85	31.85	300
08 Apr 2024	31.23	31.23	31.23	31.23	31.23	500
05 Apr 2024	32.31	32.31	32.31	32.31	32.31	300
04 Apr 2024	31.76	31.76	31.76	31.76	31.76	200
03 Apr 2024	31.80	31.80	31.77	31.77	31.77	500
02 Apr 2024	30.46	30.46	30.46	30.46	30.46	-
01 Apr 2024	31.38	31.38	30.46	30.46	30.46	300
28 Mar 2024	31.00	31.00	31.00	31.00	31.00	400
27 Mar 2024	31.31	31.31	31.31	31.31	31.31	-
26 Mar 2024	31.31	31.31	31.31	31.31	31.31	-
25 Mar 2024	31.31	31.31	31.31	31.31	31.31	-
22 Mar 2024	31.31	31.31	31.31	31.31	31.31	200
21 Mar 2024	31.69	31.69	31.69	31.69	31.69	-
20 Mar 2024	31.69	31.69	31.69	31.69	31.69	-
19 Mar 2024	31.69	31.69	31.69	31.69	31.69	-
18 Mar 2024	31.60	31.69	31.60	31.69	31.69	400
15 Mar 2024	32.95	32.95	32.23	32.23	32.23	500
14 Mar 2024	32.60	32.60	32.60	32.60	32.60	300
13 Mar 2024	33.25	33.25	33.25	33.25	33.25	1,500
12 Mar 2024	33.43	33.43	33.43	33.43	33.43	-
11 Mar 2024	33.43	33.43	33.43	33.43	33.43	-
08 Mar 2024	32.85	33.43	32.78	33.43	33.43	15,300
07 Mar 2024	33.22	33.22	32.67	32.67	32.67	300
06 Mar 2024	30.85	30.85	30.85	30.85	30.85	-
05 Mar 2024	30.85	30.85	30.85	30.85	30.85	-
04 Mar 2024	30.85	30.85	30.85	30.85	30.85	100
01 Mar 2024	31.55	31.55	31.55	31.55	31.55	-
29 Feb 2024	31.55	31.55	31.55	31.55	31.55	100
28 Feb 2024	31.62	31.62	31.62	31.62	31.62	300
27 Feb 2024	31.70	31.70	31.70	31.70	31.70	500
26 Feb 2024	31.70	31.70	31.70	31.70	31.70	200
23 Feb 2024	31.99	31.99	31.99	31.99	31.99	300
22 Feb 2024	32.02	32.02	32.02	32.02	32.02	200
21 Feb 2024	31.67	31.67	31.67	31.67	31.67	100
20 Feb 2024	30.65	30.65	30.65	30.65	30.65	-
16 Feb 2024	30.45	30.65	30.45	30.65	30.65	400
15 Feb 2024	31.34	31.34	31.34	31.34	31.34	1,600
14 Feb 2024	30.36	31.36	30.16	31.36	31.36	4,100
13 Feb 2024	31.75	31.75	31.20	31.20	31.20	300
12 Feb 2024	31.95	31.95	31.95	31.95	31.95	-
09 Feb 2024	31.95	31.95	31.95	31.95	31.95	-
08 Feb 2024	31.95	31.95	31.95	31.95	31.95	-
07 Feb 2024	31.95	31.95	31.95	31.95	31.95	-
06 Feb 2024	31.95	31.95	31.95	31.95	31.95	600
05 Feb 2024	32.05	32.05	32.05	32.05	32.05	-
02 Feb 2024	32.05	32.05	32.05	32.05	32.05	-
01 Feb 2024	31.98	32.08	31.98	32.05	32.05	1,600
31 Jan 2024	31.42	31.64	31.42	31.64	31.64	500
30 Jan 2024	32.54	32.54	32.54	32.54	32.54	400
29 Jan 2024	31.85	31.85	31.85	31.85	31.85	-
26 Jan 2024	31.85	31.85	31.85	31.85	31.85	100
25 Jan 2024	31.85	31.85	31.85	31.85	31.85	-
25 Jan 2024	0.529 Dividend
24 Jan 2024	31.85	31.85	31.85	31.85	31.32	200
23 Jan 2024	31.49	31.49	31.49	31.49	30.97	-
22 Jan 2024	32.67	32.67	31.49	31.49	30.97	400
19 Jan 2024	32.04	32.04	32.04	32.04	31.51	500
18 Jan 2024	31.70	31.70	31.70	31.70	31.17	200
17 Jan 2024	31.45	31.45	31.45	31.45	30.93	300
16 Jan 2024	32.65	32.65	32.65	32.65	32.11	300
12 Jan 2024	33.81	33.81	33.81	33.81	33.25	-
11 Jan 2024	33.81	33.81	33.81	33.81	33.25	300
10 Jan 2024	33.79	33.79	33.79	33.79	33.23	900
09 Jan 2024	34.55	34.55	34.55	34.55	33.98	-
08 Jan 2024	34.41	34.55	34.41	34.55	33.98	1,700
05 Jan 2024	33.58	33.58	33.58	33.58	33.02	-
04 Jan 2024	33.58	33.58	33.58	33.58	33.02	300
03 Jan 2024	34.60	34.60	34.25	34.25	33.68	400
02 Jan 2024	35.12	35.12	35.12	35.12	34.54	200
29 Dec 2023	35.45	35.45	35.45	35.45	34.86	500
28 Dec 2023	35.02	35.02	35.02	35.02	34.44	-
27 Dec 2023	35.02	35.02	35.02	35.02	34.44	200
26 Dec 2023	36.16	36.16	34.09	34.09	33.52	400
22 Dec 2023	35.55	35.55	35.55	35.55	34.96	400
21 Dec 2023	34.55	34.55	33.17	33.17	32.62	400
20 Dec 2023	33.87	34.40	33.81	34.40	33.83	600
19 Dec 2023	33.60	33.60	33.60	33.60	33.04	200
18 Dec 2023	34.12	34.12	33.43	33.43	32.87	300
15 Dec 2023	35.20	35.20	35.20	35.20	34.62	500
14 Dec 2023	35.95	35.95	35.20	35.20	34.62	11,200
13 Dec 2023	32.97	32.97	32.97	32.97	32.42	600
12 Dec 2023	33.03	33.03	33.03	33.03	32.48	-
11 Dec 2023	33.03	33.03	33.03	33.03	32.48	500
08 Dec 2023	33.00	33.50	32.30	33.50	32.94	3,200
07 Dec 2023	33.06	33.06	33.06	33.06	32.51	-
06 Dec 2023	33.50	33.50	33.06	33.06	32.51	400
05 Dec 2023	32.24	33.15	32.24	33.15	32.60	400
04 Dec 2023	32.62	32.62	32.62	32.62	32.08	600
01 Dec 2023	31.71	31.71	31.71	31.71	31.18	300
30 Nov 2023	32.25	32.25	32.25	32.25	31.71	300
29 Nov 2023	32.16	32.16	32.16	32.16	31.63	600
28 Nov 2023	33.13	33.13	33.13	33.13	32.58	-
27 Nov 2023	32.35	33.13	32.16	33.13	32.58	1,200
Close price adjusted for splits.*Close price adjusted for splits and dividend and/or capital gain distributions.

Loading more data...

Straits Times Index3,177.85-9.81(-0.31%)

Nikkei37,068.35-1,011.35(-2.66%)

Hang Seng16,224.14-161.73(-0.99%)

FTSE 1007,835.80-41.25(-0.52%)

Bitcoin USD64,407.31+3,006.12(+4.90%)

CMC Crypto 2001,337.32+24.70(+1.88%)

Clicks Group Limited (CLCGY)

Straits Times Index
3,177.85
-9.81(-0.31%)

Nikkei
37,068.35
-1,011.35(-2.66%)

Hang Seng
16,224.14
-161.73(-0.99%)

FTSE 100
7,835.80
-41.25(-0.52%)

Bitcoin USD
64,407.31
+3,006.12(+4.90%)

CMC Crypto 200
1,337.32
+24.70(+1.88%)