Crookes Brothers Limited (JSE:CKS)
2,501.00
0.00 (0.00%)
Oct 20, 2025, 4:04 PM SAST
Crookes Brothers Stock Price History
Historical Data
Date | Open | High | Low | Close | Adj. Close | Change | Volume |
---|---|---|---|---|---|---|---|
Oct 20, 2025 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | 2,501.00 | 0.04% | 374 |
Oct 17, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - |
Oct 16, 2025 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | 2,500.00 | - | - |
Oct 15, 2025 | 2,550.00 | 2,550.00 | 2,500.00 | 2,500.00 | 2,500.00 | -2.00% | 2,713 |
Oct 14, 2025 | 2,750.00 | 2,750.00 | 2,551.00 | 2,551.00 | 2,551.00 | -7.24% | 39 |
Oct 13, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | - |
Oct 10, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | -3.85% | 743 |
Oct 9, 2025 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | - | - |
Oct 8, 2025 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | - | - |
Oct 7, 2025 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 2,860.00 | 0.70% | 502 |
Oct 6, 2025 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | - | - |
Oct 3, 2025 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 2,840.00 | 1.43% | 755 |
Oct 2, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | - |
Oct 1, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | - |
Sep 30, 2025 | 2,799.00 | 2,800.00 | 2,799.00 | 2,800.00 | 2,800.00 | 9.76% | 26 |
Sep 29, 2025 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - | - |
Sep 26, 2025 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - | - |
Sep 25, 2025 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - | 825 |
Sep 23, 2025 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | - | - |
Sep 22, 2025 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | 2,551.00 | -8.89% | 24 |
Sep 19, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | - |
Sep 18, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | - |
Sep 17, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | - | 2,936 |
Sep 16, 2025 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 2,800.00 | 5.66% | 161 |
Sep 15, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - | - |
Sep 12, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - | - |
Sep 11, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - | - |
Sep 10, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - | - |
Sep 9, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - | - |
Sep 8, 2025 | 2,649.00 | 2,650.00 | 2,649.00 | 2,650.00 | 2,650.00 | - | 3,782 |
Sep 5, 2025 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | 2,650.00 | - | 959 |
Sep 4, 2025 | 2,750.00 | 2,750.00 | 2,650.00 | 2,650.00 | 2,650.00 | -3.64% | 5,260 |
Sep 3, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | - |
Sep 2, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | 690 |
Sep 1, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | - |
Aug 29, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | 303 |
Aug 28, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | - |
Aug 27, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | - |
Aug 26, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | -8.33% | 3 |
Aug 25, 2025 | 2,710.00 | 3,000.00 | 2,710.00 | 3,000.00 | 3,000.00 | -13.29% | 25,000 |
Aug 22, 2025 | 2,710.00 | 3,460.00 | 2,710.00 | 3,460.00 | 3,460.00 | 26.00% | 6,700 |
Aug 21, 2025 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | - | - |
Aug 20, 2025 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | - | - |
Aug 19, 2025 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | 2,746.00 | -3.95% | 222 |
Aug 18, 2025 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | - | - |
Aug 15, 2025 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | - | - |
Aug 14, 2025 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | - | 358 |
Aug 13, 2025 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | 2,859.00 | 3.96% | 98,656 |
Aug 12, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | - |
Aug 11, 2025 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | 2,750.00 | - | - |