Computershare Ltd (PK) (CMSQY)
USOTC
News
Market Data
Customized watchlists with full streaming quotes from leading exchanges, such as NASDAQ, NYSE, AMEX, OTC Markets Small-Cap, LSE and more.
| Period | Change | Change % | Open | High | Low | Avg. Daily Vol | VWAP | |
|---|---|---|---|---|---|---|---|---|
| 1 | -0.43 | -1.5716374269 | 27.36 | 27.77 | 26.6443 | 12072 | 27.02164551 | DR |
| 4 | 5.24 | 24.1585984325 | 21.69 | 27.77 | 21.27 | 15128 | 22.8874514 | DR |
| 12 | 6.1795 | 29.7800053011 | 20.7505 | 27.77 | 20.22 | 24789 | 21.58372494 | DR |
| 26 | 7.78 | 40.6266318538 | 19.15 | 27.77 | 16.6 | 33579 | 19.49261139 | DR |
| 52 | 9.79 | 57.1178529755 | 17.14 | 27.77 | 15.7 | 38963 | 18.44421816 | DR |
| 156 | 11.03 | 69.3710691824 | 15.9 | 27.77 | 13.36 | 39031 | 16.99137955 | DR |
| 260 | 15.414 | 133.848558527 | 11.516 | 27.77 | 4.8 | 26352 | 16.35482085 | DR |
| Date | Close | Change | Change % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 1740003960 | 26.93 | -0.1 | -0.37 | 27 | 27.72 | 26.91 | 12977 |
| 1739917740 | 27.03 | -0.57 | -2.07 | 27.42 | 27.77 | 26.99 | 8431 |
| 1739572020 | 27.6 | 0.69 | 2.56 | 27.28 | 27.7644 | 26.78 | 5971 |
| 1739485320 | 26.91 | 0.85 | 3.26 | 27.36 | 27.36 | 26.6443 | 20910 |
| 1739398920 | 26.06 | 3.2 | 14.00 | 25.16 | 26.286 | 25.16 | 7591 |
| 1739312940 | 22.86 | 0.54 | 2.42 | 22.415 | 23.05 | 22.415 | 13419 |
| 1739226000 | 22.32 | 0.18 | 0.79 | 22.328 | 22.8334 | 22.12 | 7083 |
| 1738967160 | 22.145 | -0.02 | -0.09 | 22.395 | 22.65 | 22 | 8870 |
| 1738880400 | 22.165 | 0.27 | 1.21 | 22.9299 | 22.9299 | 21.8 | 28261 |
| 1738794000 | 21.9 | 0.34 | 1.58 | 21.9 | 21.99 | 21.72 | 20106 |
| 1738708080 | 21.56 | -0.08 | -0.37 | 21.73 | 22.03 | 21.56 | 28630 |
| 1738621740 | 21.64 | -0.14 | -0.64 | 21.45 | 22.039 | 21.45 | 14342 |
| 1738362000 | 21.78 | -0.64 | -2.85 | 22.13 | 22.145 | 21.78 | 9024 |
| 1738276080 | 22.42 | 0.81 | 3.75 | 22.48 | 22.48 | 21.87 | 8290 |
| 1738189740 | 21.61 | -0.37 | -1.68 | 21.89 | 22.42 | 21.41 | 8911 |
| 1738103280 | 21.98 | 0.2 | 0.92 | 21.685 | 21.98 | 21.48 | 25048 |
| 1738016820 | 21.78 | -0.17 | -0.77 | 21.65 | 21.83 | 21.57 | 13213 |
| 1737757440 | 21.95 | 0.38 | 1.74 | 22.025 | 22.025 | 21.81 | 18339 |
| 1737671220 | 21.575 | -0.14 | -0.62 | 21.69 | 21.69 | 21.27 | 28018 |
| 1737584640 | 21.71 | 0.38 | 1.78 | 21.92 | 21.96 | 21.61 | 25014 |
| 1737498540 | 21.33 | -0.42 | -1.93 | 20.22 | 21.67 | 20.22 | 15462 |
| 1737152880 | 21.75 | 0.63 | 2.98 | 21.685 | 22 | 21.39 | 31088 |
| 1737066420 | 21.12 | -0.04 | -0.19 | 20.975 | 21.21 | 20.95 | 102424 |
| 1736979720 | 21.16 | -0.33 | -1.54 | 21.03 | 21.265 | 20.95 | 67469 |
| 1736893380 | 21.49 | 0.35 | 1.64 | 22.11 | 22.11 | 21.44 | 26020 |
| 1736806800 | 21.1425 | 0.49 | 2.35 | 20.31 | 21.4022 | 20.31 | 17366 |
| 1736547720 | 20.6568 | -0.81 | -3.77 | 20.84 | 21.6 | 20.6568 | 17649 |
| 1736375340 | 21.465 | -0.3 | -1.36 | 21.69 | 21.69 | 21.274 | 49936 |
| 1736288940 | 21.76 | -0.14 | -0.64 | 21.83 | 21.97 | 21.7 | 57099 |
| 1736202360 | 21.9 | -0.06 | -0.28 | 22.49 | 23 | 21.9 | 21433 |
| 1735942980 | 21.9616 | 0.75 | 3.54 | 21.45 | 22 | 21.45 | 45839 |
| 1735856700 | 21.21 | 0.23 | 1.07 | 21.21 | 21.92 | 20.75 | 17885 |
| 1735683960 | 20.985 | -0.31 | -1.43 | 20.5805 | 21.92 | 20.5805 | 16469 |
| 1735597740 | 21.29 | 0.08 | 0.38 | 21.18 | 21.29 | 21.13 | 33748 |
| 1735338000 | 21.21 | 0.17 | 0.81 | 21.27 | 21.27 | 21.168 | 13091 |
| 1735252020 | 21.04 | -0.05 | -0.25 | 21.205 | 21.205 | 21.02 | 23078 |
| 1735078200 | 21.092 | -0.04 | -0.18 | 21.11 | 21.12 | 21.04 | 16015 |
| 1734992400 | 21.13 | 0.2 | 0.96 | 21.37 | 21.78 | 20.98 | 44750 |
| 1734733200 | 20.93 | 0.15 | 0.72 | 21.72 | 21.72 | 20.81 | 128642 |
| 1734646800 | 20.78 | -0.11 | -0.53 | 20.85 | 20.91 | 20.74 | 20557 |
| 1734560940 | 20.89 | -0.06 | -0.29 | 21.345 | 21.39 | 20.86 | 23576 |
| 1734474360 | 20.95 | -0.05 | -0.24 | 21 | 21 | 20.9 | 19125 |
| 1734388140 | 21 | 0.02 | 0.10 | 21.01 | 21.01 | 20.96 | 31526 |
| 1734128940 | 20.98 | 0.23 | 1.08 | 20.98 | 21.16 | 20.98 | 31526 |
| 1734042480 | 20.755 | 0.31 | 1.49 | 20.84 | 21.099 | 20.62 | 12023 |
| 1733955900 | 20.45 | -0.93 | -4.35 | 20.56 | 20.73 | 20.41 | 17974 |
| 1733869200 | 21.38 | -0.19 | -0.86 | 21.12 | 21.39 | 21.12 | 13125 |
| 1733782800 | 21.565 | 0.43 | 2.01 | 21.81 | 21.9424 | 21.565 | 10642 |
| 1733523600 | 21.14 | -0.33 | -1.53 | 20.35 | 21.595 | 20.35 | 12663 |
| 1733437500 | 21.468 | -0.01 | -0.06 | 21.405 | 21.48 | 21.34 | 40335 |
| 1733350980 | 21.48 | 0.21 | 0.99 | 21.395 | 21.48 | 21.395 | 9744 |
| 1733264700 | 21.27 | 0.46 | 2.23 | 21.285 | 21.35 | 21.25 | 16477 |
| 1733178180 | 20.8057 | -0.01 | -0.07 | 20.75 | 20.82 | 20.72 | 14655 |
| 1732918200 | 20.82 | 0.17 | 0.82 | 20.7505 | 20.86 | 20.7505 | 6733 |
| 1732746540 | 20.65 | 0.48 | 2.38 | 20.675 | 20.7 | 20.625 | 12347 |
| 1732660140 | 20.17 | -0.7 | -3.34 | 20.108 | 20.365 | 20.07 | 15892 |
| 1732573560 | 20.868 | 0.22 | 1.06 | 20.98 | 20.98 | 20.85 | 29925 |
| 1732314000 | 20.65 | 0.4 | 1.98 | 20.5 | 20.7 | 20.5 | 15378 |
| 1732227900 | 20.25 | 0.19 | 0.95 | 20.33 | 20.47 | 20.195 | 23466 |
| 1732141740 | 20.06 | -0.16 | -0.79 | 19.98 | 20.15 | 19.98 | 21632 |
It looks like you are not logged in. Click the button below to log in and keep track of your recent history.
