Hot Features
Premium
Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.
CLSE Historical Prices
| Date | Close | Change | Change (%) | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| Jun 07 2024 | 21.06 | -0.02 | -0.09% | 21.02 | 21.16 | 21.01 | 29,194 |
| Jun 06 2024 | 21.08 | -0.02 | -0.09% | 21.31 | 21.31 | 21.0245 | 25,412 |
| Jun 05 2024 | 21.10 | 0.28 | 1.34% | 20.89 | 21.10 | 20.89 | 76,756 |
| Jun 04 2024 | 20.82 | -0.02 | -0.10% | 20.87 | 20.87 | 20.71 | 43,679 |
| Jun 03 2024 | 20.84 | -0.07 | -0.33% | 20.91 | 20.9188 | 20.665 | 27,467 |
| May 31 2024 | 20.91 | 0.01 | 0.05% | 20.99 | 20.99 | 20.62 | 475,041 |
| May 30 2024 | 20.90 | -0.25 | -1.18% | 21.23 | 21.23 | 20.87 | 43,398 |
| May 29 2024 | 21.15 | 0.03 | 0.14% | 21.11 | 21.18 | 21.03 | 59,374 |
| May 28 2024 | 21.12 | -0.14 | -0.66% | 21.35 | 21.35 | 21.031 | 140,745 |
| May 24 2024 | 21.26 | 0.24 | 1.14% | 21.07 | 21.28 | 21.04 | 36,791 |
| May 23 2024 | 21.02 | 0.10 | 0.48% | 21.06 | 21.11 | 20.86 | 37,920 |
| May 22 2024 | 20.92 | -0.07 | -0.33% | 21.05 | 21.05 | 20.7799 | 78,666 |
| May 21 2024 | 20.99 | 0.14 | 0.67% | 20.86 | 21.00 | 20.85 | 92,041 |
| May 20 2024 | 20.85 | 0.07 | 0.34% | 20.80 | 20.92 | 20.80 | 24,299 |
| May 17 2024 | 20.78 | -0.03 | -0.14% | 20.81 | 20.85 | 20.78 | 34,573 |
| May 16 2024 | 20.81 | -0.15 | -0.72% | 20.90 | 20.96 | 20.7999 | 113,653 |
| May 15 2024 | 20.96 | 0.28 | 1.35% | 20.73 | 20.96 | 20.73 | 38,402 |
| May 14 2024 | 20.68 | -0.03 | -0.14% | 20.62 | 20.71 | 20.50 | 65,040 |
| May 13 2024 | 20.71 | -0.15 | -0.72% | 20.92 | 20.92 | 20.64 | 53,461 |
| May 10 2024 | 20.86 | 0.09 | 0.43% | 20.85 | 20.92 | 20.80 | 41,127 |
| May 09 2024 | 20.77 | -0.11 | -0.53% | 20.85 | 20.86 | 20.69 | 47,565 |
| May 08 2024 | 20.88 | 0.30 | 1.46% | 20.51 | 20.90 | 20.51 | 53,132 |
| May 07 2024 | 20.58 | -0.03 | -0.15% | 20.60 | 20.74 | 20.50 | 68,941 |
| May 06 2024 | 20.61 | 0.25 | 1.23% | 20.51 | 20.61 | 20.36 | 27,552 |
| May 03 2024 | 20.36 | 0.16 | 0.79% | 20.28 | 20.40 | 20.265 | 41,609 |
| May 02 2024 | 20.20 | 0.13 | 0.65% | 20.18 | 20.21 | 20.05 | 28,376 |
| May 01 2024 | 20.07 | 0.02 | 0.10% | 20.09 | 20.18 | 19.90 | 19,872 |
| Apr 30 2024 | 20.05 | -0.23 | -1.13% | 20.26 | 20.34 | 20.05 | 19,372 |
| Apr 29 2024 | 20.28 | -0.04 | -0.20% | 20.30 | 20.30 | 20.18 | 51,365 |
| Apr 26 2024 | 20.32 | 0.23 | 1.14% | 20.21 | 20.33 | 20.21 | 27,738 |
| Apr 25 2024 | 20.09 | -0.01 | -0.05% | 19.88 | 20.11 | 19.85 | 121,096 |
| Apr 24 2024 | 20.10 | -0.14 | -0.69% | 20.28 | 20.29 | 20.07 | 73,166 |
| Apr 23 2024 | 20.24 | 0.29 | 1.45% | 20.085 | 20.24 | 20.06 | 32,521 |
| Apr 22 2024 | 19.95 | 0.12 | 0.61% | 19.79 | 20.06 | 19.79 | 28,650 |
| Apr 19 2024 | 19.83 | -0.22 | -1.09% | 20.10 | 20.10 | 19.75 | 36,625 |
| Apr 18 2024 | 20.048 | -0.11 | -0.56% | 20.16 | 20.23 | 20.02 | 24,199 |
| Apr 17 2024 | 20.16 | -0.17 | -0.84% | 20.46 | 20.46 | 20.075 | 66,077 |
| Apr 16 2024 | 20.33 | 0.05 | 0.25% | 20.38 | 20.38 | 20.2399 | 50,094 |
| Apr 15 2024 | 20.28 | -0.16 | -0.76% | 20.51 | 20.62 | 20.28 | 45,907 |
| Apr 12 2024 | 20.435 | -0.20 | -0.95% | 20.58 | 20.58 | 20.39 | 22,909 |
| Apr 11 2024 | 20.63 | 0.15 | 0.73% | 20.59 | 20.64 | 20.49 | 33,664 |
| Apr 10 2024 | 20.48 | 0.02 | 0.10% | 20.29 | 20.505 | 20.29 | 66,791 |
| Apr 09 2024 | 20.46 | -0.30 | -1.45% | 20.86 | 20.86 | 20.36 | 39,927 |
| Apr 08 2024 | 20.76 | -0.04 | -0.19% | 20.91 | 20.91 | 20.71 | 41,962 |
| Apr 05 2024 | 20.80 | 0.28 | 1.37% | 20.63 | 20.8253 | 20.59 | 31,939 |
| Apr 04 2024 | 20.519 | -0.20 | -0.97% | 20.78 | 20.905 | 20.49 | 34,479 |
| Apr 03 2024 | 20.72 | 0.21 | 1.02% | 20.59 | 20.7699 | 20.5014 | 129,190 |
| Apr 02 2024 | 20.51 | 0.04 | 0.20% | 20.40 | 20.51 | 20.30 | 45,507 |
| Apr 01 2024 | 20.47 | 0.03 | 0.15% | 20.45 | 20.51 | 20.43 | 38,520 |
| Mar 28 2024 | 20.44 | -0.01 | -0.05% | 20.37 | 20.45 | 20.34 | 56,190 |
| Mar 27 2024 | 20.45 | -0.11 | -0.54% | 20.71 | 20.71 | 20.35 | 21,253 |
| Mar 26 2024 | 20.56 | -0.04 | -0.19% | 20.70 | 20.789 | 20.56 | 48,545 |
| Mar 25 2024 | 20.60 | -0.02 | -0.10% | 20.63 | 20.70 | 20.49 | 54,499 |
| Mar 22 2024 | 20.62 | 0.07 | 0.34% | 20.61 | 20.63 | 20.56 | 26,959 |
| Mar 21 2024 | 20.55 | 0.15 | 0.74% | 20.555 | 20.58 | 20.51 | 27,376 |
| Mar 20 2024 | 20.40 | 0.23 | 1.14% | 20.25 | 20.40 | 20.19 | 45,732 |
| Mar 19 2024 | 20.1698 | 0.06 | 0.31% | 20.06 | 20.17 | 19.9301 | 50,932 |
| Mar 18 2024 | 20.1069 | 0.03 | 0.14% | 20.28 | 20.28 | 20.0538 | 60,752 |
| Mar 15 2024 | 20.079 | -0.03 | -0.15% | 19.99 | 20.14 | 19.99 | 26,385 |
| Mar 14 2024 | 20.11 | -0.12 | -0.59% | 20.16 | 20.16 | 20.03 | 42,424 |
| Mar 13 2024 | 20.23 | 0.26 | 1.30% | 20.00 | 20.30 | 19.92 | 208,846 |
| Mar 12 2024 | 19.97 | 0.31 | 1.58% | 19.78 | 19.97 | 19.78 | 116,178 |
| Mar 11 2024 | 19.66 | -0.21 | -1.06% | 20.00 | 20.00 | 19.5401 | 21,708 |
