CLSC4.SA(CLSC4.SA)
CLSC4.SA
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 8/7/2026 | $147.15 | $148.85 | $147.15 | $147.84 | 3,000 |
| 8/6/2026 | $146.78 | $147.89 | $146.15 | $147.00 | 3,400 |
| 8/5/2026 | $143.89 | $146.48 | $143.89 | $146.45 | 10,400 |
| 8/4/2026 | $141.40 | $143.47 | $140.60 | $143.47 | 14,800 |
| 8/3/2026 | $140.01 | $141.50 | $140.00 | $140.98 | 6,800 |
| 7/31/2026 | $141.60 | $142.80 | $141.00 | $141.83 | 1,400 |
| 7/30/2026 | $141.00 | $141.00 | $139.90 | $139.90 | 2,100 |
| 7/29/2026 | $141.30 | $141.30 | $140.10 | $140.70 | 300 |
| 7/28/2026 | $139.80 | $141.75 | $139.80 | $140.99 | 3,100 |
| 7/27/2026 | $139.80 | $139.82 | $139.26 | $139.26 | 1,900 |
| 7/24/2026 | $138.60 | $139.69 | $138.60 | $139.69 | 2,500 |
| 7/23/2026 | $138.25 | $138.99 | $138.25 | $138.60 | 1,900 |
| 7/22/2026 | $138.69 | $138.89 | $137.61 | $138.76 | 9,600 |
| 7/21/2026 | $138.65 | $138.65 | $137.76 | $138.12 | 2,000 |
| 7/20/2026 | $138.58 | $138.59 | $137.25 | $138.54 | 7,000 |
| 7/17/2026 | $137.56 | $138.75 | $137.56 | $138.58 | 4,900 |
| 7/16/2026 | $137.90 | $138.10 | $137.29 | $137.77 | 1,800 |
| 7/15/2026 | $137.21 | $138.59 | $137.17 | $138.04 | 6,300 |
| 7/14/2026 | $138.00 | $138.62 | $137.14 | $138.59 | 2,600 |
| 7/13/2026 | $138.10 | $138.20 | $137.02 | $137.64 | 2,900 |
| 7/10/2026 | $137.00 | $139.00 | $135.53 | $138.50 | 4,000 |
| 7/9/2026 | $136.25 | $136.94 | $135.67 | $136.94 | 2,400 |
| 7/8/2026 | $136.71 | $137.99 | $136.06 | $136.61 | 1,600 |
| 7/7/2026 | $137.59 | $137.70 | $137.00 | $137.55 | 3,100 |
| 7/6/2026 | $137.54 | $138.09 | $136.03 | $137.26 | 3,300 |
| 7/3/2026 | $138.00 | $138.35 | $137.50 | $137.95 | 1,900 |
| 7/2/2026 | $137.43 | $137.43 | $136.52 | $137.10 | 600 |
| 7/1/2026 | $136.00 | $137.35 | $135.01 | $136.51 | 2,500 |
| 6/30/2026 | $136.87 | $138.99 | $136.80 | $138.66 | 8,400 |
| 6/29/2026 | $136.40 | $137.52 | $136.40 | $136.87 | 4,900 |
| 6/26/2026 | $136.58 | $138.00 | $136.58 | $137.52 | 5,600 |
| 6/25/2026 | $136.90 | $137.52 | $136.70 | $137.39 | 700 |
| 6/24/2026 | $136.70 | $138.00 | $135.71 | $136.28 | 6,000 |
| 6/23/2026 | $135.51 | $137.66 | $135.01 | $135.51 | 10,700 |
| 6/22/2026 | $137.00 | $137.41 | $135.09 | $135.63 | 5,000 |
| 6/19/2026 | $137.24 | $137.81 | $136.32 | $137.36 | 5,600 |
| 6/18/2026 | $138.15 | $138.50 | $137.82 | $137.95 | 2,000 |
| 6/17/2026 | $140.99 | $140.99 | $139.00 | $139.00 | 500 |
| 6/16/2026 | $138.81 | $138.99 | $138.79 | $138.79 | 900 |
| 6/15/2026 | $137.19 | $139.99 | $136.70 | $138.69 | 14,400 |
| 6/12/2026 | $136.70 | $137.29 | $136.70 | $137.19 | 1,200 |
| 6/11/2026 | $136.96 | $137.05 | $136.31 | $136.52 | 2,400 |
| 6/10/2026 | $136.00 | $137.19 | $135.91 | $136.70 | 2,500 |
| 6/9/2026 | $136.90 | $137.14 | $136.27 | $137.03 | 1,100 |
| 6/8/2026 | $135.99 | $137.00 | $135.01 | $135.85 | 3,000 |
| 6/5/2026 | $136.99 | $136.99 | $135.21 | $135.60 | 3,700 |
| 6/3/2026 | $140.15 | $140.15 | $136.34 | $136.79 | 3,300 |
| 6/2/2026 | $139.71 | $140.49 | $139.50 | $140.49 | 1,700 |
| 6/1/2026 | $141.10 | $141.10 | $139.50 | $139.51 | 5,200 |
| 5/29/2026 | $142.20 | $142.20 | $140.57 | $141.89 | 4,300 |
| 5/28/2026 | $141.60 | $141.60 | $140.51 | $141.60 | 1,900 |
| 5/27/2026 | $142.64 | $142.64 | $140.50 | $141.60 | 3,500 |
| 5/26/2026 | $142.66 | $142.99 | $140.99 | $142.18 | 4,800 |
| 5/25/2026 | $143.72 | $144.00 | $143.00 | $143.00 | 3,900 |
| 5/22/2026 | $144.80 | $145.30 | $143.50 | $145.00 | 2,900 |
| 5/21/2026 | $144.99 | $145.00 | $144.26 | $145.00 | 1,100 |
| 5/20/2026 | $145.59 | $145.59 | $145.11 | $145.58 | 1,500 |
| 5/19/2026 | $145.81 | $145.99 | $145.05 | $145.99 | 800 |
| 5/18/2026 | $146.20 | $146.20 | $145.01 | $145.76 | 2,000 |
| 5/15/2026 | $147.50 | $148.50 | $145.52 | $145.95 | 4,600 |
| 5/14/2026 | $147.50 | $147.89 | $146.00 | $147.21 | 1,600 |
| 5/13/2026 | $147.50 | $148.44 | $146.40 | $147.11 | 3,800 |
| 5/12/2026 | $148.90 | $149.94 | $148.49 | $148.49 | 1,500 |
| 5/11/2026 | $150.01 | $150.01 | $149.00 | $149.70 | 1,200 |