Computime Holdings p.l.c. (MSE:CPT)
Malta · Delayed Price · Currency is EUR 0.4440
0.00 (0.00%)
At close: Nov 7, 2025
Computime Holdings p.l.c. Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 7, 2025 | 0.44 | 0.44 | 0.44 | 0.44 | 0.44 | 9.36% | 2,200 |
| Nov 5, 2025 | 0.41 | 0.41 | 0.41 | 0.41 | 0.41 | 1.50% | 4,000 |
| Oct 27, 2025 | 0.40 | 0.40 | 0.40 | 0.40 | 0.40 | -11.11% | 22,200 |
| Oct 22, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | - | 9,081 |
| Oct 20, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.45 | -10.00% | 8,148 |
| Oct 15, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.50 | - | 2,000 |
| Sep 24, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | - | 18,800 |
| Sep 22, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 2.88% | 1,200 |
| Aug 26, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.47 | 2.10% | 41,000 |
| Aug 25, 2025 | 0.47 | 0.48 | 0.47 | 0.48 | 0.46 | 1.28% | 41,700 |
| Aug 22, 2025 | 0.47 | 0.47 | 0.47 | 0.47 | 0.46 | 2.17% | 6,800 |
| Aug 5, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.45 | -8.00% | 2,000 |
| Jul 28, 2025 | 0.50 | 0.50 | 0.50 | 0.50 | 0.49 | 2.04% | 2,000 |
| Jul 9, 2025 | 0.49 | 0.49 | 0.49 | 0.49 | 0.48 | 8.89% | 2,500 |
| Jul 8, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | - | 3,000 |
| Jun 24, 2025 | 0.45 | 0.45 | 0.45 | 0.45 | 0.44 | -2.17% | 3,000 |
| Jun 6, 2025 | 0.46 | 0.46 | 0.46 | 0.46 | 0.44 | -0.43% | 2,000 |