Computershare Ltd (PK) (CMSQY)
USOTC
News
Market Data
Register to chat with like-minded investors on our interactive forums.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.86 | -4.68154599891 | 18.37 | 18.37 | 17.3 | 24734 | 17.52591888 | DR |
| 4 | 0.15 | 0.864055299539 | 17.36 | 18.37 | 16.6 | 27900 | 17.3754459 | DR |
| 12 | -0.71 | -3.89681668496 | 18.22 | 19.9 | 15.7 | 66368 | 17.94891536 | DR |
| 26 | -0.614 | -3.38777311852 | 18.124 | 19.9 | 15.7 | 47721 | 17.89430022 | DR |
| 52 | 1.48 | 9.23268870867 | 16.03 | 19.9 | 14.56 | 42406 | 17.27204796 | DR |
| 156 | 3.81 | 27.8102189781 | 13.7 | 19.9 | 13.14 | 36180 | 16.67758859 | DR |
| 260 | 6.72 | 62.2798887859 | 10.79 | 19.9 | 4.8 | 24876 | 16.02513137 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1729286400 | 17.61 | 0.06 | 0.34 | 17.65 | 17.65 | 17.6 | 17015 |
| 1729200000 | 17.55 | 0.21 | 1.21 | 17.56 | 17.56 | 17.48 | 40766 |
| 1729113960 | 17.34 | -0.15 | -0.86 | 17.345 | 17.36 | 17.3 | 28918 |
| 1729027680 | 17.49 | -0.2 | -1.15 | 17.605 | 17.605 | 17.43 | 15930 |
| 1728941220 | 17.694 | 0.08 | 0.45 | 18.37 | 18.37 | 17.64 | 21039 |
| 1728681900 | 17.614 | -0.05 | -0.26 | 17.5755 | 17.63 | 17.5545 | 16816 |
| 1728595560 | 17.66 | -0.02 | -0.08 | 17.599 | 17.66 | 17.57 | 20660 |
| 1728508800 | 17.675 | 0.25 | 1.41 | 17.654 | 17.7 | 17.64 | 17899 |
| 1728422580 | 17.43 | 0.1 | 0.59 | 17.41 | 17.48 | 17.36 | 33983 |
| 1728336000 | 17.3275 | 0.08 | 0.45 | 17.415 | 17.415 | 17.29 | 57956 |
| 1728077220 | 17.25 | 0.13 | 0.76 | 17.19 | 17.6 | 17.18 | 34429 |
| 1727990760 | 17.12 | 0.03 | 0.18 | 17.06 | 17.12 | 17.05 | 11062 |
| 1727904000 | 17.09 | -0.28 | -1.61 | 17.08 | 17.13 | 17.07 | 22026 |
| 1727818140 | 17.37 | 0 | 0.00 | 17.38 | 17.44 | 17.3 | 34296 |
| 1727731380 | 17.37 | 0.19 | 1.11 | 17.42 | 17.42 | 17.295 | 89946 |
| 1727472000 | 17.18 | -0.11 | -0.64 | 16.6 | 17.27 | 16.6 | 15984 |
| 1727386200 | 17.29 | 0.48 | 2.86 | 17.21 | 17.31 | 17.18 | 19808 |
| 1727299200 | 16.81 | -0.41 | -2.38 | 16.93 | 16.945 | 16.8 | 20464 |
| 1727212800 | 17.22 | -0.17 | -0.95 | 17.1815 | 17.26 | 17.14 | 17044 |
| 1727126940 | 17.385 | 0.19 | 1.08 | 17.36 | 17.41 | 17.34 | 21959 |
| 1726867200 | 17.2 | -0.48 | -2.71 | 16.854 | 17.215 | 16.854 | 17050 |
| 1726781220 | 17.68 | -0.49 | -2.70 | 17.6315 | 17.68 | 17.55 | 55358 |
| 1726694460 | 18.17 | -0.31 | -1.68 | 18.33 | 18.38 | 18.17 | 15365 |
| 1726608240 | 18.48 | -0.21 | -1.12 | 18.49 | 18.55 | 18.415 | 13567 |
| 1726521720 | 18.69 | -0.19 | -0.98 | 18.8 | 18.8 | 18.63 | 23840 |
| 1726262940 | 18.875 | 0.23 | 1.21 | 18.9 | 18.9 | 18.85 | 9649 |
| 1726176540 | 18.65 | 0.35 | 1.91 | 18.52 | 18.65 | 18.45 | 22791 |
| 1726090140 | 18.3 | -0.15 | -0.81 | 18.07 | 18.3 | 18.07 | 17010 |
| 1726003500 | 18.45 | -0.22 | -1.15 | 17.78 | 18.46 | 17.78 | 29291 |
| 1725917160 | 18.665 | -0.03 | -0.13 | 18.645 | 18.72 | 18.627 | 19584 |
| 1725658020 | 18.69 | -0.14 | -0.74 | 19.29 | 19.29 | 18.635 | 8742 |
| 1725571440 | 18.83 | -0.14 | -0.74 | 18.92 | 19.04 | 18.77 | 18051 |
| 1725485040 | 18.97 | 0.23 | 1.23 | 18.995 | 19.06 | 18.9425 | 15868 |
| 1725398880 | 18.74 | -0.46 | -2.40 | 18.645 | 18.849 | 18.645 | 46730 |
| 1725053340 | 19.2 | -0.01 | -0.05 | 19.27 | 19.28 | 19.135 | 18108 |
| 1724966400 | 19.21 | 0.3 | 1.61 | 19.15 | 19.39 | 19.15 | 126537 |
| 1724880360 | 18.906 | -0.04 | -0.23 | 18.922 | 18.922 | 18.812 | 15239 |
| 1724794080 | 18.95 | -0.15 | -0.79 | 19.14 | 19.14 | 18.86 | 14488 |
| 1724707740 | 19.1 | 0.39 | 2.08 | 19.14 | 19.14 | 19 | 95014 |
| 1724448480 | 18.71 | 0.01 | 0.05 | 19 | 19.15 | 18.71 | 11352 |
| 1724362140 | 18.701 | -0.17 | -0.90 | 18.35 | 18.94 | 18.35 | 12338 |
| 1724275380 | 18.87 | -0.08 | -0.42 | 18.83 | 18.87 | 18.36 | 89698 |
| 1724188800 | 18.95 | -0.15 | -0.79 | 19.15 | 19.15 | 18.7719 | 558621 |
| 1724102880 | 19.1 | 0.67 | 3.64 | 19.9 | 19.9 | 18.77 | 325445 |
| 1723843740 | 18.43 | 0.22 | 1.21 | 18.74 | 18.76 | 18.41 | 305041 |
| 1723756860 | 18.21 | 0.47 | 2.65 | 18.3 | 18.3 | 18.2 | 207674 |
| 1723670820 | 17.74 | -0.04 | -0.21 | 17.16 | 18.56 | 17.16 | 24195 |
| 1723584360 | 17.7775 | 0.34 | 1.94 | 17.55 | 17.91 | 17.11 | 54605 |
| 1723497900 | 17.44 | 0.01 | 0.06 | 17.476 | 17.53 | 17.43 | 28868 |
| 1723238400 | 17.43 | 0.26 | 1.51 | 17.55 | 17.55 | 17.35 | 37524 |
| 1723152000 | 17.17 | 0.3 | 1.78 | 17.065 | 17.19 | 17.03 | 53921 |
| 1723065720 | 16.87 | 0.29 | 1.72 | 17.03 | 17.1 | 16.86 | 72874 |
| 1722979800 | 16.585 | 0.32 | 1.94 | 16.515 | 16.62 | 16.46 | 86778 |
| 1722893340 | 16.27 | -1.11 | -6.38 | 15.7 | 16.379999 | 15.7 | 639625 |
| 1722634140 | 17.379 | -0.8 | -4.41 | 16.93 | 17.905 | 16.93 | 113244 |
| 1722547620 | 18.18 | -0.21 | -1.12 | 18.18 | 18.18 | 17.86 | 17691 |
| 1722461340 | 18.385 | -0.07 | -0.35 | 18.418 | 18.65 | 18.08 | 15176 |
| 1722374820 | 18.45 | 0.18 | 0.96 | 18.34 | 18.62 | 18.28 | 24011 |
| 1722288180 | 18.274 | 0.25 | 1.40 | 18.22 | 18.29 | 18.16 | 96722 |
| 1722029100 | 18.0225 | 0.24 | 1.36 | 18.025 | 18.05 | 17.97 | 20180 |
| 1721942400 | 17.78 | 0 | 0.00 | 17.44 | 17.88 | 17.44 | 26479 |
| 1721856480 | 17.78 | 0.19 | 1.08 | 17.99 | 18.054 | 17.78 | 37180 |
| 1721770140 | 17.59 | 0.22 | 1.27 | 17.615 | 17.65 | 17.57 | 20835 |
| 1721683740 | 17.37 | -0.07 | -0.40 | 17.332 | 17.43 | 17.28 | 18131 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
