CLP Holdings Ltd (PK) (CLPHY)
USOTC
News
Market Data
Register for streaming realtime charts, analysis tools, and prices.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 4 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 12 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 26 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 52 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 156 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| 260 | 0 | 0 | 0 | 0 | 0 | 0 | 0 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1721337960 | 8.3699999 | -0.04 | -0.48 | 8.345 | 8.425 | 8.28 | 65589 |
| 1721251320 | 8.41 | 0.08 | 0.96 | 8.02 | 8.44 | 8.02 | 50172 |
| 1721164920 | 8.33 | 0.03 | 0.36 | 8.33 | 8.38 | 8.28 | 37627 |
| 1721078940 | 8.3 | -0.18 | -2.12 | 8.41 | 8.41 | 8.2899999 | 36299 |
| 1720819200 | 8.48 | 0.16 | 1.92 | 8.1199999 | 8.52 | 8.1199999 | 55429 |
| 1720733280 | 8.32 | 0.16 | 1.90 | 7.94 | 8.36 | 7.94 | 56676 |
| 1720646880 | 8.1649999 | 0.05 | 0.68 | 7.81 | 8.41 | 7.81 | 79712 |
| 1720560540 | 8.11 | 0.04 | 0.50 | 8.3299 | 8.3299 | 8.0399999 | 49450 |
| 1720473600 | 8.07 | -0.04 | -0.51 | 7.72 | 8.08 | 7.72 | 79385 |
| 1720214640 | 8.111 | -0.22 | -2.63 | 8.075 | 8.38 | 8.02 | 128294 |
| 1720041000 | 8.33 | 0.12 | 1.46 | 7.92 | 8.33 | 7.92 | 36453 |
| 1719955740 | 8.21 | 0 | 0.00 | 8.47 | 8.47 | 8.194 | 133350 |
| 1719868980 | 8.21 | -0.01 | -0.12 | 8.15 | 8.21 | 8.09 | 81808 |
| 1719610020 | 8.22 | 0.16 | 1.99 | 8.07 | 8.22 | 8.07 | 228724 |
| 1719523200 | 8.06 | -0.05 | -0.62 | 7.6501 | 8.1 | 7.6501 | 986456 |
| 1719437040 | 8.11 | 0.09 | 1.13 | 8.1469 | 8.21 | 8.06 | 851112 |
| 1719350880 | 8.0195 | -0.16 | -1.90 | 8.21 | 8.21 | 7.84 | 1149130 |
| 1719264540 | 8.175 | 0.02 | 0.18 | 8.137 | 8.23 | 8.1199999 | 75538 |
| 1719005220 | 8.16 | -0.17 | -2.04 | 8.44 | 8.44 | 8.0511 | 71131 |
| 1718918640 | 8.33 | 0.01 | 0.12 | 8.2899999 | 8.61 | 7.98 | 527085 |
| 1718746140 | 8.32 | 0.14 | 1.71 | 8.6 | 8.6 | 8.24 | 134467 |
| 1718659680 | 8.18 | -0.11 | -1.33 | 8.48 | 8.48 | 7.9 | 508984 |
| 1718400300 | 8.2899999 | -0.19 | -2.24 | 8.355 | 8.39 | 8.2811 | 234208 |
| 1718314140 | 8.48 | 0.08 | 0.95 | 8.3 | 8.55 | 8.3 | 358532 |
| 1718227380 | 8.4 | -0.07 | -0.83 | 8.08 | 8.49 | 8.08 | 255155 |
| 1718141340 | 8.4699 | 0.15 | 1.80 | 8.43 | 8.5 | 8.346 | 840258 |
| 1718054880 | 8.32 | -0.14 | -1.65 | 8.42 | 8.44 | 8.2899999 | 589068 |
| 1717795800 | 8.46 | 0.05 | 0.59 | 8.39 | 8.47 | 8.39 | 543431 |
| 1717709400 | 8.41 | 0.14 | 1.69 | 8.43 | 8.43 | 8.2899999 | 192129 |
| 1717622460 | 8.27 | -0.1 | -1.19 | 8.5 | 8.5 | 8.07 | 83120 |
| 1717536360 | 8.3699999 | 0.28 | 3.46 | 8.28 | 8.41 | 8.18 | 115175 |
| 1717450140 | 8.09 | 0.01 | 0.12 | 8.135 | 8.18 | 8 | 147647 |
| 1717190940 | 8.08 | -0.05 | -0.62 | 8.01 | 8.1 | 7.98 | 48668 |
| 1717104540 | 8.13 | -0.17 | -2.05 | 8.4 | 8.4 | 8.08 | 43142 |
| 1717018020 | 8.3 | -0.19 | -2.21 | 8.3699999 | 8.3699999 | 8.28 | 43868 |
| 1716931740 | 8.4872 | 0.11 | 1.28 | 8.2 | 8.6 | 8.2 | 44930 |
| 1716585840 | 8.38 | -0.09 | -1.06 | 8.0399999 | 8.67 | 8.0399999 | 35807 |
| 1716499740 | 8.47 | -0.09 | -1.05 | 8.83 | 8.83 | 8.47 | 39732 |
| 1716412800 | 8.56 | 0.03 | 0.35 | 8.6 | 8.63 | 8.5399999 | 54928 |
| 1716326940 | 8.53 | -0.01 | -0.10 | 8.53 | 8.6389 | 8.53 | 24838 |
| 1716240180 | 8.5388 | -0.06 | -0.65 | 8.61 | 8.6199999 | 8.53 | 22955 |
| 1715981340 | 8.595 | -0.05 | -0.52 | 8.83 | 8.83 | 8.535 | 36884 |
| 1715894940 | 8.64 | 0.11 | 1.28 | 8.59 | 8.64 | 8.58 | 32430 |
| 1715808000 | 8.531 | 0.01 | 0.07 | 8.532 | 8.58 | 8.504 | 32958 |
| 1715722140 | 8.525 | -0.06 | -0.64 | 8.45 | 8.58 | 8.13 | 29799 |
| 1715635200 | 8.58 | 0.21 | 2.51 | 8.3699999 | 8.58 | 8.3699999 | 33174 |
| 1715376000 | 8.3699999 | 0.1 | 1.23 | 8.09 | 8.71 | 8.09 | 37923 |
| 1715289720 | 8.268 | 0.04 | 0.52 | 8.22 | 8.3 | 8.22 | 49990 |
| 1715203200 | 8.2255 | 0.01 | 0.07 | 7.83 | 8.27 | 7.83 | 34204 |
| 1715117340 | 8.22 | 0.07 | 0.86 | 7.85 | 8.28 | 7.85 | 66510 |
| 1715030940 | 8.15 | 0.07 | 0.87 | 7.79 | 8.15 | 7.79 | 56919 |
| 1714771740 | 8.08 | -0.04 | -0.49 | 8.075 | 8.1 | 8.03 | 49536 |
| 1714685340 | 8.1199999 | 0.22 | 2.78 | 8.2899999 | 8.2899999 | 7.8 | 49762 |
| 1714598400 | 7.9 | -0.05 | -0.63 | 7.895 | 7.94 | 7.89 | 66696 |
| 1714512600 | 7.95 | -0.13 | -1.61 | 7.96 | 7.99 | 7.88 | 83546 |
| 1714425720 | 8.08 | 0.01 | 0.12 | 8.0405 | 8.08 | 7.99 | 62310 |
| 1714166580 | 8.07 | 0.06 | 0.75 | 7.68 | 8.09 | 7.68 | 63246 |
| 1714080300 | 8.01 | 0 | 0.00 | 8.11 | 8.11 | 7.99 | 69096 |
| 1713994020 | 8.01 | 0.1 | 1.26 | 7.78 | 8.0399999 | 7.78 | 50418 |
| 1713907740 | 7.91 | 0.03 | 0.32 | 8.13 | 8.13 | 7.84 | 83061 |
| 1713821340 | 7.885 | 0.19 | 2.54 | 7.8591 | 7.93 | 7.79 | 62357 |
| 1713561900 | 7.69 | 0.02 | 0.26 | 7.695 | 7.7293 | 7.62 | 63984 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
