OTC Markets OTCPK
USD
CLP Holdings Limited (CLPHY)
9.88
+0.14
(+1.44%)
At close: October 30 at 4:00:00 PM EDT
Currency in USD
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Oct 30, 2026
9.87
9.93
9.69
9.88
9.88
138,000
Oct 29, 2026
9.68
9.74
9.59
9.74
9.74
165,600
Oct 28, 2026
9.63
9.66
9.45
9.65
9.65
182,200
Oct 27, 2026
9.60
9.89
9.60
9.76
9.76
1,173,200
Oct 26, 2026
10.04
10.04
9.74
9.83
9.83
202,500
Oct 23, 2026
10.05
10.05
9.64
9.66
9.66
73,800
Oct 22, 2026
9.69
9.75
9.50
9.72
9.72
97,200
Oct 21, 2026
9.78
9.79
9.69
9.73
9.73
49,100
Oct 20, 2026
9.57
9.81
9.57
9.79
9.79
60,400
Oct 19, 2026
9.77
9.84
9.43
9.84
9.84
124,400
Oct 16, 2026
10.21
10.21
9.76
9.85
9.85
75,700
Oct 15, 2026
9.78
9.92
9.78
9.88
9.88
94,700
Oct 14, 2026
9.39
9.86
9.39
9.78
9.78
26,800
Oct 13, 2026
9.92
9.95
9.55
9.89
9.89
41,700
Oct 12, 2026
9.70
9.92
9.70
9.89
9.89
109,700
Oct 9, 2026
9.73
9.83
9.73
9.82
9.82
68,700
Oct 8, 2026
10.01
10.01
9.46
9.68
9.68
59,400
Oct 7, 2026
9.70
9.72
9.64
9.64
9.64
265,000
Oct 6, 2026
9.29
9.96
9.29
9.69
9.69
503,300
Oct 5, 2026
10.02
10.02
9.67
9.74
9.74
86,600
Oct 2, 2026
9.92
10.02
9.60
9.70
9.70
43,000
Oct 1, 2026
9.80
9.83
9.78
9.83
9.83
97,300
Sep 30, 2026
9.75
9.80
9.62
9.77
9.77
54,300
Sep 29, 2026
9.87
9.92
9.70
9.81
9.81
87,400
Sep 28, 2026
9.70
9.79
9.70
9.76
9.76
66,700
Sep 25, 2026
10.11
10.11
9.67
9.80
9.80
46,900
Sep 24, 2026
10.00
10.00
9.86
9.90
9.90
103,500
Sep 23, 2026
9.48
10.21
9.48
9.86
9.86
80,800
Sep 22, 2026
10.00
10.00
9.94
9.94
9.94
42,000
Sep 21, 2026
9.84
10.01
9.77
10.01
10.01
64,200
Sep 18, 2026
9.49
10.00
9.49
9.94
9.94
92,100
Sep 17, 2026
10.03
10.17
9.86
9.91
9.91
63,500
Sep 16, 2026
10.07
10.07
9.87
9.90
9.90
45,300
Sep 15, 2026
9.99
10.17
9.80
9.89
9.89
91,400
Sep 14, 2026
10.04
10.29
9.88
10.00
10.00
68,600
Sep 11, 2026
10.16
10.16
10.02
10.03
10.03
32,900
Sep 10, 2026
10.20
10.27
10.11
10.15
10.15
70,200
Sep 9, 2026
10.04
10.13
9.99
10.12
10.12
37,800
Sep 8, 2026
9.79
10.05
9.79
9.92
9.92
59,800
Sep 4, 2026
9.85
10.18
9.85
9.99
9.99
94,000
Sep 3, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Sep 3, 2026
10.05
10.20
9.83
9.83
9.83
54,700
Sep 2, 2026
10.22
10.22
9.89
9.89
9.81
61,100
Sep 1, 2026
10.05
10.15
9.94
10.01
9.93
56,000
Aug 31, 2026
10.18
10.30
10.06
10.07
9.99
51,100
Aug 28, 2026
10.25
10.25
10.06
10.09
10.01
53,300
Aug 27, 2026
10.06
10.29
10.06
10.13
10.05
51,900
Aug 26, 2026
10.20
10.29
10.10
10.14
10.06
44,600
Aug 25, 2026
10.05
10.25
10.05
10.13
10.05
24,500
Aug 24, 2026
10.14
10.27
10.05
10.16
10.08
153,400
Aug 21, 2026
10.44
10.44
10.18
10.23
10.15
41,300
Aug 20, 2026
10.44
10.44
9.83
10.15
10.07
62,800
Aug 19, 2026
10.00
10.14
10.00
10.09
10.01
38,500
Aug 18, 2026
10.15
10.15
10.00
10.06
9.98
50,600
Aug 17, 2026
10.01
10.40
10.01
10.06
9.98
58,200
Aug 14, 2026
10.10
10.19
10.07
10.15
10.07
45,300
Aug 13, 2026
10.02
10.08
10.02
10.08
10.00
35,700
Aug 12, 2026
10.11
10.28
9.96
9.98
9.90
35,700
Aug 11, 2026
10.14
10.24
9.99
10.04
9.96
40,000
Aug 10, 2026
10.29
10.29
9.90
9.96
9.88
36,500
Aug 7, 2026
9.90
10.11
9.90
10.03
9.95
95,100
Aug 6, 2026
9.64
9.81
9.52
9.81
9.73
72,600
Aug 5, 2026
9.95
10.00
9.76
9.81
9.73
29,500
Aug 4, 2026
10.00
10.19
9.81
9.91
9.83
130,600
Aug 3, 2026
9.88
9.95
9.88
9.95
9.87
43,400
Jul 31, 2026
9.95
10.35
9.95
10.01
9.93
31,800
Jul 30, 2026
9.98
10.25
9.98
10.00
9.92
50,100
Jul 29, 2026
10.15
10.23
9.92
10.02
9.94
36,800
Jul 28, 2026
10.09
10.11
9.89
10.02
9.94
60,300
Jul 27, 2026
10.21
10.21
9.83
9.88
9.80
88,600
Jul 24, 2026
10.07
10.24
9.90
9.90
9.82
47,200
Jul 23, 2026
10.06
10.25
9.87
9.87
9.79
56,700
Jul 22, 2026
9.92
9.97
9.89
9.97
9.89
54,700
Jul 21, 2026
9.79
9.85
9.78
9.84
9.76
44,700
Jul 20, 2026
9.79
9.87
9.79
9.82
9.74
48,800
Jul 17, 2026
10.29
10.29
9.91
9.93
9.85
30,400
Jul 16, 2026
9.99
10.18
9.81
9.99
9.91
49,200
Jul 15, 2026
9.85
9.91
9.85
9.90
9.82
48,300
Jul 14, 2026
9.89
9.90
9.85
9.89
9.81
90,400
Jul 13, 2026
10.10
10.10
9.78
9.79
9.71
73,300
Jul 10, 2026
9.80
9.87
9.80
9.87
9.79
46,400
Jul 9, 2026
10.05
10.07
9.76
9.80
9.72
78,700
Jul 8, 2026
9.62
9.69
9.62
9.67
9.59
75,500
Jul 7, 2026
9.56
9.62
9.56
9.61
9.53
109,800
Jul 6, 2026
9.56
9.57
9.53
9.53
9.45
134,400
Jul 2, 2026
9.42
9.60
9.33
9.35
9.27
102,800
Jul 1, 2026
9.30
9.44
9.30
9.44
9.36
123,900
Jun 30, 2026
9.52
9.55
9.33
9.41
9.33
114,500
Jun 29, 2026
9.47
9.51
9.43
9.50
9.42
163,200
Jun 26, 2026
9.44
9.48
9.42
9.48
9.40
120,100
Jun 25, 2026
9.60
9.62
9.54
9.57
9.49
84,000
Jun 24, 2026
9.54
9.56
9.48
9.53
9.45
163,300
Jun 23, 2026
9.73
9.73
9.39
9.40
9.32
312,400
Jun 22, 2026
9.45
9.45
9.30
9.36
9.28
266,500
Jun 18, 2026
9.69
9.69
9.31
9.42
9.34
158,200
Jun 17, 2026
9.66
9.66
9.32
9.32
9.24
158,400
Jun 16, 2026
9.39
9.78
9.39
9.49
9.41
127,800
Jun 15, 2026
9.50
9.50
9.36
9.40
9.32
176,800
Jun 12, 2026
9.56
9.56
9.38
9.41
9.33
71,800
Jun 11, 2026
9.51
9.51
9.33
9.44
9.36
134,100
Jun 10, 2026
9.68
9.68
9.33
9.50
9.42
87,700
Jun 9, 2026
9.30
9.47
9.29
9.30
9.22
219,400
Jun 8, 2026
9.73
9.73
9.38
9.42
9.34
164,300
Jun 5, 2026
9.36
9.46
9.34
9.38
9.30
127,600
Jun 4, 2026
9.53
9.66
9.35
9.49
9.41
101,000
Jun 3, 2026
0.08
Dividend
Dividends on any given ex-date include regular and any special dividends
Jun 3, 2026
9.43
9.78
9.43
9.48
9.40
96,000
Jun 2, 2026
9.67
9.67
9.58
9.60
9.44
129,900
Jun 1, 2026
9.73
9.92
9.54
9.60
9.44
106,900
May 29, 2026
9.80
9.83
9.78
9.83
9.67
71,200
May 28, 2026
9.83
10.08
9.71
9.75
9.59
88,400
May 27, 2026
9.94
10.10
9.82
9.88
9.72
64,400
May 26, 2026
9.78
9.88
9.78
9.88
9.72
47,000
May 22, 2026
9.81
9.88
9.81
9.88
9.72
135,300
May 21, 2026
9.84
9.86
9.69
9.78
9.62
68,300
May 20, 2026
9.90
9.90
9.64
9.80
9.64
91,900
May 19, 2026
9.67
9.75
9.67
9.68
9.52
78,500
May 18, 2026
9.64
9.76
9.53
9.73
9.57
68,300
May 15, 2026
9.79
9.81
9.78
9.78
9.62
67,000
May 14, 2026
9.85
9.89
9.85
9.89
9.73
66,100
May 13, 2026
9.85
9.85
9.75
9.81
9.65
58,900
May 12, 2026
9.85
9.98
9.72
9.74
9.58
74,900
May 11, 2026
9.69
9.75
9.69
9.75
9.59
109,000
May 8, 2026
9.62
9.70
9.62
9.70
9.54
211,500
May 7, 2026
9.90
9.90
9.76
9.79
9.63
91,800
May 6, 2026
10.13
10.13
9.73
9.79
9.63
45,200
May 5, 2026
9.98
9.98
9.62
9.69
9.53
42,500
May 4, 2026
9.66
9.67
9.61
9.67
9.51
79,300
May 1, 2026
9.63
9.69
9.63
9.68
9.52
47,200
Apr 30, 2026
9.58
9.71
9.58
9.64
9.48
67,100
Apr 29, 2026
9.68
9.69
9.64
9.66
9.50
42,900
Apr 28, 2026
9.61
9.68
9.61
9.65
9.49
119,000
Apr 27, 2026
9.59
9.66
9.59
9.59
9.43
59,800
Apr 24, 2026
9.62
9.67
9.62
9.63
9.47
61,800
Apr 23, 2026
9.66
9.66
9.60
9.60
9.44
61,800
Apr 22, 2026
9.65
9.65
9.60
9.60
9.44
57,800
Apr 21, 2026
9.62
9.68
9.62
9.65
9.49
66,200
Apr 20, 2026
9.74
9.74
9.57
9.59
9.43
71,300
Apr 17, 2026
9.53
9.60
9.43
9.43
9.28
67,800
Apr 16, 2026
9.54
9.55
9.50
9.50
9.34
57,100
Apr 15, 2026
9.13
9.68
9.13
9.56
9.40
64,800
Apr 14, 2026
9.72
9.74
9.62
9.62
9.46
62,300
Apr 13, 2026
9.24
9.76
9.24
9.71
9.55
56,300
Apr 10, 2026
9.72
9.72
9.58
9.62
9.46
43,900
Apr 9, 2026
9.52
9.83
9.52
9.66
9.50
57,900
Apr 8, 2026
9.50
9.69
9.50
9.58
9.42
59,400
Apr 7, 2026
9.68
9.68
9.55
9.61
9.45
65,000
Apr 6, 2026
9.68
9.68
9.50
9.60
9.44
89,000
Apr 2, 2026
9.44
9.64
9.44
9.54
9.38
93,600
Apr 1, 2026
9.06
9.50
9.06
9.50
9.34
72,800
Mar 31, 2026
9.73
9.73
9.36
9.42
9.27
80,300
Mar 30, 2026
8.96
9.50
8.96
9.45
9.30
70,900
Mar 27, 2026
9.50
9.52
9.30
9.30
9.15
57,700
Mar 26, 2026
9.32
9.69
9.31
9.35
9.20
70,600
Mar 25, 2026
9.07
9.74
9.07
9.48
9.32
47,000
Mar 24, 2026
8.91
9.63
8.91
9.38
9.23
66,400
Mar 23, 2026
9.13
9.75
9.13
9.30
9.15
70,100
Mar 20, 2026
9.76
9.76
9.37
9.45
9.30
78,400
Mar 19, 2026
9.79
9.79
9.42
9.46
9.31
70,200
Mar 18, 2026
9.43
9.65
9.43
9.50
9.34
46,100
Mar 17, 2026
9.53
9.70
9.35
9.50
9.34
64,800
Mar 16, 2026
9.69
9.69
9.35
9.47
9.32
88,000
Mar 13, 2026
9.56
9.70
9.42
9.44
9.29
50,500
Mar 12, 2026
0.167
Dividend
Dividends on any given ex-date include regular and any special dividends
Mar 12, 2026
9.70
9.73
9.40
9.40
9.25
57,000
Mar 11, 2026
9.90
9.90
9.23
9.61
9.29
52,600
Mar 10, 2026
9.88
9.88
9.56
9.67
9.35
63,400
Mar 9, 2026
9.84
9.84
9.10
9.56
9.24
57,600
Mar 6, 2026
9.80
9.80
9.58
9.60
9.28
63,700
Mar 5, 2026
9.16
9.75
9.16
9.53
9.21
55,000
Mar 4, 2026
9.51
9.60
9.42
9.46
9.14
43,100
Mar 3, 2026
9.90
9.90
9.56
9.63
9.31
73,200
Mar 2, 2026
9.70
9.70
9.46
9.54
9.22
70,500
Feb 27, 2026
9.70
9.70
9.36
9.52
9.20
51,900
Feb 26, 2026
9.75
9.75
9.01
9.37
9.06
82,500
Feb 25, 2026
9.61
9.89
9.50
9.66
9.34
93,300
Feb 24, 2026
10.15
10.22
9.87
9.92
9.59
28,200
Feb 23, 2026
9.60
10.10
9.60
9.98
9.65
38,000
Feb 20, 2026
10.00
10.00
9.81
9.86
9.53
40,900
Feb 19, 2026
9.41
10.00
9.41
9.86
9.53
30,700
Feb 18, 2026
9.80
9.86
9.80
9.80
9.47
49,100
Feb 17, 2026
10.10
10.10
9.79
9.83
9.50
71,400
Feb 13, 2026
9.96
10.00
9.85
10.00
9.67
47,100
Feb 12, 2026
9.87
9.90
9.85
9.88
9.55
46,400
Feb 11, 2026
9.78
9.82
9.78
9.82
9.49
47,400
Feb 10, 2026
10.04
10.04
9.71
9.73
9.40
73,700
Feb 9, 2026
9.90
10.12
9.77
9.85
9.52
128,500
Feb 6, 2026
9.70
9.89
9.70
9.79
9.46
42,900
Feb 5, 2026
10.08
10.08
9.66
9.70
9.38
61,900
Feb 4, 2026
9.60
9.66
9.56
9.58
9.26
51,500
Feb 3, 2026
9.53
9.57
9.51
9.56
9.24
57,200
Feb 2, 2026
9.53
9.64
9.44
9.49
9.17
46,200
Jan 30, 2026
9.49
9.51
9.47
9.49
9.17
39,200
Jan 29, 2026
9.61
9.61
9.55
9.59
9.27
35,200
Jan 28, 2026
9.52
9.57
9.52
9.53
9.21
50,000
Jan 27, 2026
9.60
9.66
9.54
9.54
9.22
38,500
Jan 26, 2026
9.47
9.66
9.47
9.57
9.25
37,200
Jan 23, 2026
9.50
9.63
9.42
9.42
9.10
29,300
Jan 22, 2026
9.53
9.58
9.44
9.51
9.19
55,800
Jan 21, 2026
9.39
9.45
9.37
9.41
9.10
38,800
Jan 20, 2026
9.55
9.55
9.27
9.27
8.96
87,600
Jan 16, 2026
8.97
9.32
8.97
9.29
8.98
50,400
Jan 15, 2026
9.20
9.30
9.19
9.21
8.90
162,800
Jan 14, 2026
9.40
9.40
9.21
9.23
8.92
41,900
Jan 13, 2026
8.88
9.37
8.88
9.24
8.93
52,900
Jan 12, 2026
9.40
9.40
9.17
9.19
8.88
50,000
Jan 9, 2026
9.23
9.35
9.08
9.13
8.82
48,200
Jan 8, 2026
9.26
9.40
9.12
9.15
8.84
39,900
Jan 7, 2026
8.95
9.36
8.95
9.33
9.02
36,900
Jan 6, 2026
8.80
9.12
8.80
9.12
8.81
54,900
Jan 5, 2026
9.19
9.34
9.03
9.03
8.73
82,300
Jan 2, 2026
9.12
9.25
9.00
9.00
8.70
53,400
Dec 31, 2025
8.94
9.01
8.66
9.01
8.71
46,700
Dec 30, 2025
8.63
9.31
8.63
8.99
8.69
81,700
Dec 29, 2025
9.20
9.20
8.92
9.01
8.71
139,500
Dec 26, 2025
9.03
9.33
9.03
9.06
8.76
51,300
Dec 24, 2025
9.33
9.33
9.02
9.18
8.87
20,900
Dec 23, 2025
9.27
9.27
8.93
9.00
8.70
54,400
Dec 22, 2025
9.01
9.15
8.87
8.88
8.58
67,000
Dec 19, 2025
8.50
9.15
8.50
8.87
8.57
85,800
Dec 18, 2025
8.95
8.95
8.90
8.90
8.60
54,100
Dec 17, 2025
8.95
9.05
8.84
8.85
8.55
62,500
Dec 16, 2025
8.84
8.90
8.81
8.90
8.60
116,100
Dec 15, 2025
8.94
9.05
8.80
8.84
8.54
81,200
Dec 12, 2025
8.38
8.75
8.38
8.73
8.44
64,800
Dec 11, 2025
8.82
8.90
8.76
8.83
8.53
65,800
Dec 10, 2025
8.67
8.73
8.67
8.72
8.43
64,200
Dec 9, 2025
8.60
8.90
8.60
8.62
8.33
80,800
Dec 8, 2025
8.75
9.00
8.69
8.77
8.48
67,300
Dec 5, 2025
8.45
9.05
8.45
8.85
8.55
45,000
Dec 4, 2025
8.95
8.95
8.81
8.90
8.60
188,800
Dec 3, 2025
8.42
8.83
8.42
8.73
8.44
42,700
Dec 2, 2025
8.92
8.92
8.76
8.83
8.53
58,400
Dec 1, 2025
9.05
9.05
8.42
8.86
8.56
74,500
Nov 28, 2025
9.08
9.08
8.56
8.86
8.56
23,700
Nov 26, 2025
8.83
8.98
8.77
8.98
8.68
44,800
Nov 25, 2025
9.15
9.15
8.69
8.82
8.52
47,100
Nov 24, 2025
8.46
8.89
8.46
8.89
8.59
57,600
Nov 21, 2025
8.89
9.07
8.71
8.82
8.52
60,700
Nov 20, 2025
8.93
9.00
8.80
8.80
8.51
92,100
Nov 19, 2025
9.15
9.15
8.83
8.83
8.53
85,100
Nov 18, 2025
8.85
9.04
8.85
8.91
8.61
54,600
Nov 17, 2025
9.04
9.04
8.90
8.92
8.62
23,200
Nov 14, 2025
8.88
9.04
8.72
9.04
8.74
28,800
Nov 13, 2025
8.80
8.91
8.80
8.91
8.61
48,500
Nov 12, 2025
9.04
9.04
8.83
8.88
8.58
22,300
Nov 11, 2025
8.84
8.87
8.71
8.75
8.46
269,200
Nov 10, 2025
8.60
8.81
8.49
8.80
8.51
53,800
Nov 7, 2025
8.64
8.85
8.41
8.75
8.46
64,900
Nov 6, 2025
8.34
8.74
8.34
8.74
8.45
72,700
Nov 5, 2025
8.48
8.76
8.48
8.69
8.40
60,900
Nov 4, 2025
8.43
8.59
8.43
8.55
8.26
79,600
Nov 3, 2025
8.44
8.60
8.44
8.55
8.26
64,700
Oct 31, 2025
8.41
8.53
8.33
8.53
8.24
79,800
