DSE:CVOPRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 22, 2026	156.00	157.70	154.10	154.60	154.60	-0.45%	271,290
Jan 21, 2026	153.80	157.50	153.40	155.30	155.30	1.64%	375,801
Jan 20, 2026	152.80	154.70	152.30	152.80	152.80	-0.59%	216,758
Jan 19, 2026	153.70	157.90	153.40	153.70	153.70	-0.97%	291,535
Jan 18, 2026	150.90	155.80	150.90	155.20	155.20	2.92%	287,796
Jan 15, 2026	151.00	152.90	150.50	150.80	150.80	-	154,278
Jan 14, 2026	153.00	153.00	150.00	150.80	150.80	-0.72%	163,026
Jan 13, 2026	155.40	155.40	151.60	151.90	151.90	-1.81%	254,587
Jan 12, 2026	154.70	155.80	152.20	154.70	154.70	-0.19%	218,161
Jan 11, 2026	151.30	158.50	151.30	155.00	155.00	2.72%	686,788
Jan 8, 2026	148.70	151.50	148.70	150.90	150.90	1.82%	239,114
Jan 7, 2026	149.20	149.40	147.60	148.20	148.20	0.54%	105,987
Jan 6, 2026	148.50	150.50	147.10	147.40	147.40	-0.74%	145,864
Jan 5, 2026	149.70	151.50	148.00	148.50	148.50	-0.60%	166,525
Jan 4, 2026	150.80	151.90	149.10	149.40	149.40	0.27%	211,166
Jan 1, 2026	149.00	151.20	147.50	149.00	149.00	1.02%	226,050
Dec 30, 2025	147.50	150.50	146.80	147.50	147.50	0.07%	119,909
Dec 29, 2025	147.40	149.50	146.00	147.40	147.40	-0.81%	140,885
Dec 28, 2025	151.90	152.80	147.10	148.60	148.60	0.13%	198,031
Dec 24, 2025	150.70	150.70	147.10	148.40	148.40	0.41%	196,589
Dec 23, 2025	147.80	153.00	147.20	147.80	147.80	-2.70%	177,799
Dec 22, 2025	149.90	153.60	149.90	151.90	151.90	2.08%	263,198
Dec 21, 2025	147.00	150.00	142.50	148.80	148.80	0.74%	140,944
Dec 18, 2025	154.00	154.00	146.10	147.70	147.70	-2.61%	302,752
Dec 15, 2025	156.24	157.43	151.01	151.65	151.65	-2.94%	317,296
Dec 14, 2025	158.72	159.36	155.60	156.24	156.24	-0.76%	319,940
Dec 11, 2025	153.76	159.54	153.76	157.43	157.43	2.45%	428,498
Dec 10, 2025	158.72	159.91	152.94	153.67	153.67	-1.87%	377,832
Dec 9, 2025	152.29	157.71	152.20	156.61	156.61	4.92%	537,783
Dec 8, 2025	147.43	151.28	147.43	149.27	149.27	1.24%	210,426
Dec 7, 2025	146.70	149.17	145.87	147.43	147.43	0.75%	202,700
Dec 4, 2025	145.87	150.00	145.51	146.33	146.33	-2.45%	277,485
Dec 3, 2025	153.85	155.96	149.36	150.00	150.00	-2.21%	353,781
Dec 2, 2025	150.00	155.51	148.07	153.39	153.39	2.26%	351,645
Dec 1, 2025	155.23	158.72	148.72	150.00	150.00	-3.08%	353,129
Nov 30, 2025	150.92	159.27	150.83	154.77	154.77	3.24%	597,548
Nov 27, 2025	144.86	151.38	143.95	149.91	149.91	3.68%	343,852
Nov 26, 2025	147.25	148.81	143.76	144.59	144.59	-1.81%	218,961
Nov 25, 2025	151.47	153.95	144.95	147.25	147.25	-2.61%	455,215
Nov 24, 2025	148.53	152.75	147.43	151.19	151.19	3.58%	424,069
Nov 23, 2025	143.21	148.26	139.91	145.96	145.96	1.66%	368,447
Nov 20, 2025	146.61	149.91	142.66	143.58	143.58	-1.51%	389,976
Nov 19, 2025	142.20	146.42	141.65	145.78	145.78	2.25%	349,517
Nov 18, 2025	139.91	144.50	138.99	142.57	142.57	2.44%	562,762
Nov 17, 2025	137.34	140.37	134.95	139.17	139.17	1.81%	381,971
Nov 16, 2025	128.99	137.98	124.13	136.70	136.70	8.92%	354,214
Nov 13, 2025	141.01	141.01	124.04	125.51	125.50	-8.31%	356,523
Nov 12, 2025	147.62	148.90	135.78	136.88	136.88	-7.50%	325,016
Nov 11, 2025	148.62	150.92	146.33	147.98	147.98	-0.37%	252,012
Nov 10, 2025	147.71	151.56	142.57	148.53	148.53	0.94%	317,301