DSE:CVOPRL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 16, 2026	166.40	170.00	165.80	166.40	166.40	-1.48%	224,662
Jun 15, 2026	171.40	172.10	168.10	168.90	168.90	-0.47%	358,377
Jun 14, 2026	172.40	172.40	169.10	169.70	169.70	0.41%	291,327
Jun 11, 2026	170.30	174.90	168.00	169.00	169.00	-0.88%	577,102
Jun 10, 2026	172.00	175.00	167.70	170.50	170.50	-0.58%	507,848
Jun 9, 2026	162.10	173.50	161.70	171.50	171.50	6.06%	1,273,543
Jun 8, 2026	162.30	163.00	160.70	161.70	161.70	-0.37%	200,820
Jun 7, 2026	165.00	165.00	161.70	162.30	162.30	-0.37%	424,331
Jun 4, 2026	161.00	164.00	159.80	162.90	162.90	1.24%	370,487
Jun 3, 2026	160.60	162.80	160.00	160.90	160.90	0.94%	329,450
Jun 2, 2026	160.40	160.40	159.00	159.40	159.40	-0.31%	195,413
Jun 1, 2026	162.50	162.70	159.50	159.90	159.90	-1.24%	199,082
May 24, 2026	164.30	164.30	161.60	161.90	161.90	-0.43%	287,567
May 23, 2026	160.60	165.00	160.00	162.60	162.60	2.46%	441,255
May 21, 2026	158.70	160.60	158.40	158.70	158.70	-0.13%	179,105
May 20, 2026	158.90	161.30	158.10	158.90	158.90	-0.44%	208,785
May 19, 2026	159.60	161.30	159.20	159.60	159.60	-0.13%	154,308
May 18, 2026	164.90	164.90	159.00	159.80	159.80	-2.50%	296,326
May 17, 2026	165.00	168.80	163.10	163.90	163.90	-0.30%	570,281
May 14, 2026	164.40	166.50	156.80	164.40	164.40	4.25%	830,990
May 13, 2026	159.30	159.80	157.30	157.70	157.70	-0.82%	204,174
May 12, 2026	160.60	161.30	158.50	159.00	159.00	-0.25%	203,757
May 11, 2026	158.70	161.20	158.30	159.40	159.40	0.57%	231,169
May 10, 2026	157.00	160.20	157.00	158.50	158.50	1.02%	202,488
May 7, 2026	142.00	161.90	142.00	156.90	156.90	-0.38%	233,988
May 6, 2026	157.50	159.00	157.00	157.50	157.50	0.13%	203,705
May 5, 2026	162.50	162.50	156.90	157.30	157.30	-2.12%	329,771
May 4, 2026	157.90	161.40	157.60	160.70	160.70	1.77%	324,120
May 3, 2026	158.50	160.00	157.00	157.90	157.90	-0.25%	183,835
Apr 30, 2026	158.30	160.90	157.80	158.30	158.30	-0.81%	215,122
Apr 29, 2026	159.60	161.40	159.30	159.60	159.60	-0.93%	260,403
Apr 28, 2026	169.90	169.90	160.50	161.10	161.10	1.96%	556,673
Apr 27, 2026	161.70	163.60	156.70	158.00	158.00	-2.23%	374,058
Apr 26, 2026	164.00	165.00	160.90	161.60	161.60	-0.49%	585,052
Apr 23, 2026	163.30	164.30	160.50	162.40	162.40	-0.31%	356,305
Apr 22, 2026	162.40	165.90	160.20	162.90	162.90	0.74%	761,620
Apr 21, 2026	157.40	162.90	156.00	161.70	161.70	3.79%	524,746
Apr 20, 2026	158.50	158.70	155.10	155.80	155.80	-0.51%	167,027
Apr 19, 2026	159.00	159.50	156.00	156.60	156.60	-0.32%	210,616
Apr 16, 2026	161.50	162.00	156.60	157.10	157.10	-2.12%	351,130
Apr 15, 2026	159.80	163.00	158.00	160.50	160.50	0.82%	409,373
Apr 13, 2026	159.20	164.30	158.10	159.20	159.20	-1.00%	592,721
Apr 12, 2026	156.10	161.60	154.60	160.80	160.80	3.08%	661,735
Apr 9, 2026	154.90	158.50	152.70	156.00	156.00	0.65%	536,513
Apr 8, 2026	155.00	157.00	152.50	155.00	155.00	3.20%	376,862
Apr 7, 2026	150.20	151.50	148.60	150.20	150.20	0.81%	125,965
Apr 6, 2026	149.80	150.90	148.50	149.00	149.00	0.47%	112,991
Apr 5, 2026	153.70	153.70	148.00	148.30	148.30	-3.51%	150,974
Apr 2, 2026	156.70	157.20	153.30	153.70	153.70	-1.41%	155,328
Apr 1, 2026	154.80	158.30	154.80	155.90	155.90	1.56%	188,540