Computime Holdings p.l.c. (MSE:CPT)
Malta · Delayed Price · Currency is EUR 0.4860
+0.0100 (2.10%)
At close: Aug 26, 2025
Computime Holdings p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 2.10% | 41,000 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.48 | 1.28% | 41,700 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.47 | 2.17% | 6,800 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.46 | -8.00% | 2,000 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | 2.04% | 2,000 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.49 | 8.89% | 2,500 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 3,000 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -2.17% | 3,000 |
| Jun 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -0.43% | 2,000 |
| May 27, 2025 | 0.48 | 0.48 | 0.46 | 0.46 | 0.45 | 2.21% | 4,100 |
| Apr 30, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -9.60% | 3,000 |
| Apr 16, 2025 | 0.45 | 0.50 | 0.45 | 0.50 | 0.49 | 13.64% | 12,100 |
| Mar 28, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.43 | -2.22% | 6,290 |