Trade smarter, not harder: Unleash your inner pro with our toolkit and live discussions.

Get Started

Home
Investing
Stocks
USA
USOTC
Computershare Ltd (PK) (CMSQY)
Computershare Ltd (PK) (CMSQY) Historical

CMSQY Computershare Ltd (PK)

18.385

-0.065 (-0.35%)

Jul 31 2024 - Closed

Delayed by 15 minutes

CMSQY Historical Prices

Date	Close	Change	Change (%)	Open	High	Low	Volume
Jul 30 2024	18.45	0.18	0.96%	18.34	18.62	18.28	24,011
Jul 29 2024	18.274	0.25	1.40%	18.22	18.29	18.16	96,722
Jul 26 2024	18.0225	0.24	1.36%	18.025	18.05	17.97	20,180
Jul 25 2024	17.78	0.00	0.00%	17.44	17.88	17.44	26,479
Jul 24 2024	17.78	0.19	1.08%	17.99	18.054	17.78	37,180
Jul 23 2024	17.59	0.22	1.27%	17.615	17.65	17.57	20,835
Jul 22 2024	17.37	-0.07	-0.40%	17.332	17.43	17.28	18,131
Jul 19 2024	17.44	-0.24	-1.36%	17.49	17.49	17.40	11,191
Jul 18 2024	17.68	-0.22	-1.23%	17.62	17.99	17.62	39,350
Jul 17 2024	17.90	0.22	1.24%	18.24	18.24	17.53	17,217
Jul 16 2024	17.68	-0.04	-0.23%	17.65	17.72	17.60	15,319
Jul 15 2024	17.72	-0.08	-0.45%	17.97	17.97	17.21	17,734
Jul 12 2024	17.80	-0.63	-3.42%	17.785	17.83	17.76	22,196
Jul 11 2024	18.43	0.22	1.21%	18.465	18.48	18.37	27,725
Jul 10 2024	18.21	0.21	1.17%	17.67	18.21	17.67	15,906
Jul 09 2024	18.00	0.09	0.50%	18.12	18.12	17.974	11,644
Jul 08 2024	17.91	0.04	0.22%	17.935	17.95	17.86	10,519
Jul 05 2024	17.87	0.14	0.79%	17.772	17.87	17.772	12,019
Jul 03 2024	17.73	0.18	1.03%	17.62	17.75	17.62	11,441
Jul 02 2024	17.55	0.00	-0.02%	17.514	17.58	17.50	16,716
Jul 01 2024	17.554	0.08	0.48%	17.665	17.665	17.52	18,794
Jun 28 2024	17.47	-0.03	-0.17%	17.525	17.545	17.45	12,917
Jun 27 2024	17.50	0.10	0.57%	17.43	17.52	17.43	17,863
Jun 26 2024	17.40	-0.05	-0.29%	17.445	17.46	17.40	16,180
Jun 25 2024	17.45	-0.24	-1.36%	16.93	17.457	16.93	17,840
Jun 24 2024	17.69	0.21	1.20%	17.655	17.71	17.64	18,285
Jun 21 2024	17.48	-0.32	-1.80%	17.25	17.52	17.0605	17,067
Jun 20 2024	17.80	-0.41	-2.26%	17.25	17.90	17.25	69,720
Jun 18 2024	18.211	0.22	1.23%	18.215	18.30	18.03	30,736
Jun 17 2024	17.99	0.48	2.74%	18.15	18.15	17.60	24,383
Jun 14 2024	17.51	-0.38	-2.12%	17.49	17.51	17.39	21,775
Jun 13 2024	17.89	0.13	0.73%	17.97	17.97	17.83	11,481
Jun 12 2024	17.76	0.05	0.28%	17.94	17.94	17.76	19,723
Jun 11 2024	17.71	-0.17	-0.95%	17.62	17.71	17.62	21,943
Jun 10 2024	17.88	-0.17	-0.94%	17.80	18.03	17.80	21,585
Jun 07 2024	18.05	0.19	1.06%	17.614	18.10	17.614	117,828
Jun 06 2024	17.86	0.16	0.90%	17.73	17.95	17.73	352,153
Jun 05 2024	17.70	-0.30	-1.67%	17.17	17.84	17.17	143,917
Jun 04 2024	18.00	0.08	0.45%	18.00	18.00	17.57	58,757
Jun 03 2024	17.92	0.27	1.53%	17.93	18.00	17.86	14,220
May 31 2024	17.65	0.34	1.96%	17.71	17.77	17.50	56,727
May 30 2024	17.31	0.06	0.35%	17.34	17.37	17.31	28,601
May 29 2024	17.25	-0.55	-3.09%	17.305	17.31	17.24	34,486
May 28 2024	17.80	0.09	0.51%	17.4501	17.932	17.4501	19,526
May 24 2024	17.71	-0.19	-1.03%	17.695	17.77	17.695	19,568
May 23 2024	17.895	0.11	0.59%	18.3063	18.3063	17.85	20,555
May 22 2024	17.79	-0.10	-0.56%	17.92	17.92	17.75	29,453
May 21 2024	17.89	0.29	1.65%	17.85	17.89	17.78	22,971
May 20 2024	17.60	-0.23	-1.29%	17.555	17.61	17.5407	16,456
May 17 2024	17.83	0.01	0.06%	17.444	17.84	17.444	22,269
May 16 2024	17.82	-0.19	-1.05%	17.444	17.82	17.27	12,969
May 15 2024	18.01	0.03	0.15%	18.23	18.23	17.97	19,611
May 14 2024	17.9831	0.00	0.02%	18.40	18.40	17.85	15,673
May 13 2024	17.98	0.13	0.73%	17.95	18.10	17.80	47,821
May 10 2024	17.85	0.03	0.17%	17.14	18.2362	17.14	9,994
May 09 2024	17.82	0.09	0.51%	17.70	17.82	17.70	36,578
May 08 2024	17.73	0.06	0.34%	17.73	17.73	17.57	12,473
May 07 2024	17.67	0.22	1.26%	17.695	17.73	17.62	29,376
May 06 2024	17.45	-0.08	-0.46%	18.05	18.05	17.40	19,558
May 03 2024	17.53	0.00	0.00%	17.59	17.59	17.53	24,325
May 02 2024	17.53	0.09	0.49%	17.405	17.59	17.405	13,512

Computershare (PK)

Delayed Upgrade Clock

Support: 1-888-992-3836 | support@advfn.com

By accessing the services available at ADVFN you are agreeing to be bound by ADVFN's Terms & Conditions