Calian Group Ltd (OP:CLNFF)
Historical Prices
Year:
| Date | Open | High | Low | Close | Volume | Change (%) |
|---|---|---|---|---|---|---|
| Apr 30, 2026 | 51.92 | 51.92 | 51.83 | 51.92 | 1,844 | +0.80(+1.56%) |
| Apr 28, 2026 | 51.12 | 806 | -0.15(-0.29%) | |||
| Apr 23, 2026 | 51.27 | 9,810 | -1.76(-3.32%) | |||
| Apr 22, 2026 | 53.76 | 53.76 | 53.03 | 53.03 | 2,386 | -1.15(-2.12%) |
| Apr 17, 2026 | 54.18 | 4,300 | +0.18(+0.33%) | |||
| Apr 16, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 743 | -0.07(-0.13%) |
| Apr 15, 2026 | 54.07 | 54.07 | 54.07 | 54.07 | 21,968 | +3.69(+7.31%) |
| Mar 30, 2026 | 50.38 | 2,583 | -2.98(-5.59%) | |||
| Mar 25, 2026 | 53.37 | 386 | -0.58(-1.08%) | |||
| Mar 24, 2026 | 53.95 | 53.95 | 53.95 | 53.95 | 3,220 | -1.83(-3.28%) |
| Mar 23, 2026 | 55.89 | 55.89 | 55.78 | 55.78 | 2,558 | +0.58(+1.05%) |
| Mar 20, 2026 | 55.20 | 56.20 | 55.20 | 55.20 | 415 | -1.80(-3.16%) |
| Mar 17, 2026 | 57.00 | 119 | -0.72(-1.25%) | |||
| Mar 16, 2026 | 55.20 | 57.72 | 55.20 | 57.72 | 789 | +1.61(+2.86%) |
| Mar 13, 2026 | 56.11 | 56.11 | 56.11 | 56.11 | 892 | -1.89(-3.25%) |
| Mar 12, 2026 | 58.00 | 62.32 | 58.00 | 58.00 | 5,126 | -1.54(-2.59%) |
| Mar 11, 2026 | 60.22 | 60.22 | 59.53 | 59.54 | 5,964 | -0.11(-0.18%) |
| Mar 10, 2026 | 59.82 | 59.82 | 59.65 | 59.65 | 5,612 | -2.15(-3.48%) |
| Mar 04, 2026 | 61.80 | 2,499 | -0.06(-0.10%) | |||
| Mar 03, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 5,260 | +0.72(+1.18%) |
| Mar 02, 2026 | 61.52 | 61.52 | 60.95 | 61.14 | 6,619 | +3.03(+5.21%) |
| Feb 26, 2026 | 58.11 | 2,616 | +2.42(+4.35%) | |||
| Feb 24, 2026 | 55.69 | 5,432 | +0.78(+1.43%) | |||
| Feb 23, 2026 | 54.91 | 54.91 | 54.91 | 54.91 | 2,099 | +0.84(+1.55%) |
| Feb 20, 2026 | 55.01 | 55.01 | 54.07 | 54.07 | 1,791 | -2.16(-3.85%) |
| Feb 19, 2026 | 57.58 | 57.84 | 56.23 | 56.23 | 6,460 | +1.17(+2.13%) |
| Feb 18, 2026 | 55.06 | 55.06 | 55.06 | 55.06 | 4,404 | +1.54(+2.87%) |
| Feb 17, 2026 | 53.80 | 53.80 | 52.39 | 53.52 | 778 | +1.30(+2.50%) |
| Feb 13, 2026 | 52.22 | 52.22 | 52.22 | 52.22 | 100 | +3.94(+8.15%) |
| Feb 12, 2026 | 50.05 | 52.24 | 48.28 | 48.28 | 1,510 | -1.21(-2.45%) |
| Feb 10, 2026 | 49.50 | 125 | +3.60(+7.83%) | |||
| Feb 06, 2026 | 45.90 | 0 | +0.79(+1.75%) |
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.
© 2025 FinancialContent. All rights reserved.