Singapore markets closed
Straits Times Index
3,297.55 -26.98 (-0.81%) Nikkei
38,814.56 +94.09 (+0.24%) Hang Seng
17,941.78 -170.85 (-0.94%) FTSE 100
8,146.86 -16.81 (-0.21%) Bitcoin USD
66,145.84 -29.09 (-0.04%) CMC Crypto 200
1,403.71 -14.17 (-1.00%)
CLP Holdings Limited (CLPHF)
OTC Markets OTCPK - OTC Markets OTCPK Delayed price. Currency in USD
Add to watchlist
At close: 02:40PM EDT
Time period:
15 Jun 2023 - 15 Jun 2024
Show:
Historical prices
Frequency:
Daily
Currency in USDDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 14 Jun 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 13 Jun 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | - |
| 12 Jun 2024 | 8.36 | 8.36 | 8.36 | 8.36 | 8.36 | 4,600 |
| 11 Jun 2024 | 8.48 | 8.48 | 8.48 | 8.48 | 8.48 | 4,400 |
| 10 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | - |
| 07 Jun 2024 | 8.44 | 8.44 | 8.44 | 8.44 | 8.44 | 3,300 |
| 06 Jun 2024 | 8.30 | 8.30 | 8.30 | 8.30 | 8.30 | 4,200 |
| 05 Jun 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 13,000 |
| 04 Jun 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 03 Jun 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | 103,000 |
| 31 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.97 | - |
| 31 May 2024 | 0.081 Dividend | |||||
| 30 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 29 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 13,000 |
| 28 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 100 |
| 24 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 3,000 |
| 23 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 22 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 21 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 20 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 17 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 5,000 |
| 16 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 15 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 14 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 13 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 10 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 09 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 08 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | - |
| 07 May 2024 | 7.97 | 7.97 | 7.97 | 7.97 | 7.89 | 500 |
| 06 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | - |
| 03 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | - |
| 02 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | - |
| 01 May 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | - |
| 30 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | - |
| 29 Apr 2024 | 7.83 | 7.83 | 7.83 | 7.83 | 7.75 | 100 |
| 26 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | - |
| 25 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | - |
| 24 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | 5,500 |
| 23 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | - |
| 22 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | - |
| 19 Apr 2024 | 7.61 | 7.61 | 7.61 | 7.61 | 7.53 | 4,000 |
| 18 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | - |
| 17 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | 15,500 |
| 16 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | - |
| 15 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | - |
| 12 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | - |
| 11 Apr 2024 | 7.79 | 7.79 | 7.79 | 7.79 | 7.71 | 1,000 |
| 10 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 09 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 08 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 05 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 04 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 03 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 02 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 34,000 |
| 01 Apr 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 28 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 27 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 26 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 25 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 22 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 21 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 20 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | 5,500 |
| 19 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 18 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 15 Mar 2024 | 8.11 | 8.11 | 8.11 | 8.11 | 8.03 | - |
| 14 Mar 2024 | 8.04 | 8.11 | 8.04 | 8.11 | 8.03 | 30,300 |
| 13 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | - |
| 12 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | - |
| 11 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | - |
| 08 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.94 | - |
| 08 Mar 2024 | 0.155 Dividend | |||||
| 07 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 06 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 05 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 04 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 01 Mar 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 29 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 28 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 27 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 26 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 23 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 22 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 21 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | - |
| 20 Feb 2024 | 8.02 | 8.02 | 8.02 | 8.02 | 7.79 | 100 |
| 16 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 15 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 14 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 13 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 12 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 09 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 08 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 07 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 06 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 05 Feb 2024 | 8.05 | 8.05 | 8.05 | 8.05 | 7.81 | - |
| 02 Feb 2024 | 8.36 | 8.36 | 8.05 | 8.05 | 7.81 | 1,000 |
| 01 Feb 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.54 | 500 |
| 31 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.54 | - |
| 30 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.54 | - |
| 29 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.54 | - |
| 26 Jan 2024 | 7.77 | 7.77 | 7.77 | 7.77 | 7.54 | 500 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.