Crookes Brothers Limited (JSE:CKS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,775.00
-149.00 (-7.74%)
Mar 31, 2026, 5:00 PM SAST
Crookes Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 31, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -7.74% | 39 |
| Mar 30, 2026 | 1,761.00 | 1,924.00 | 1,761.00 | 1,924.00 | 1,924.00 | 9.94% | 183 |
| Mar 27, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Mar 26, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | 11,153 |
| Mar 25, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | - | - |
| Mar 24, 2026 | 1,924.00 | 1,924.00 | 1,750.00 | 1,750.00 | 1,750.00 | -1.24% | 4 |
| Mar 23, 2026 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | 1,772.00 | -1.61% | 286 |
| Mar 20, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | 977 |
| Mar 19, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | 100 |
| Mar 18, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | - |
| Mar 17, 2026 | 1,899.00 | 1,899.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | 1,139 |
| Mar 16, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | - |
| Mar 13, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | - |
| Mar 12, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | - |
| Mar 11, 2026 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | 1,801.00 | - | - |
| Mar 10, 2026 | 1,924.00 | 1,925.00 | 1,801.00 | 1,801.00 | 1,801.00 | 0.06% | 1,361 |
| Mar 9, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Mar 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Mar 5, 2026 | 1,870.00 | 1,870.00 | 1,800.00 | 1,800.00 | 1,800.00 | -5.26% | 13,717 |
| Mar 4, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.30% | 2,500 |
| Mar 3, 2026 | 1,898.00 | 1,925.00 | 1,898.00 | 1,925.00 | 1,925.00 | 1.37% | 5,553 |
| Mar 2, 2026 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | 1,899.00 | - | - |
| Feb 27, 2026 | 1,899.00 | 1,899.00 | 1,860.00 | 1,899.00 | 1,899.00 | 2.65% | 13,500 |
| Feb 26, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -0.54% | 500 |
| Feb 25, 2026 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | 1,860.00 | -3.38% | 750 |
| Feb 24, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.05% | 29 |
| Feb 23, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | - | - |
| Feb 20, 2026 | 1,925.00 | 1,925.00 | 1,924.00 | 1,924.00 | 1,924.00 | 0.26% | 1,825 |
| Feb 19, 2026 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | - | - |
| Feb 18, 2026 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 1,919.00 | 4.29% | 540 |
| Feb 17, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 0.82% | 34 |
| Feb 16, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | - | - |
| Feb 13, 2026 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | 1,825.00 | -3.95% | 20,000 |
| Feb 12, 2026 | 1,850.00 | 1,900.00 | 1,850.00 | 1,900.00 | 1,900.00 | 2.70% | 10,000 |
| Feb 11, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | -1.33% | 550 |
| Feb 10, 2026 | 1,900.00 | 1,900.00 | 1,875.00 | 1,875.00 | 1,875.00 | -1.32% | 37,528 |
| Feb 9, 2026 | 1,975.00 | 1,975.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.04% | 13,200 |
| Feb 6, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | 10,910 |
| Feb 5, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | - |
| Feb 4, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | - | - |
| Feb 3, 2026 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | 1,920.00 | -4.00% | 3,000 |
| Feb 2, 2026 | 2,001.00 | 2,001.00 | 1,800.00 | 2,000.00 | 2,000.00 | -4.76% | 44,642 |
| Jan 30, 2026 | 2,000.00 | 2,100.00 | 2,000.00 | 2,100.00 | 2,100.00 | -1.87% | 1,029 |
| Jan 29, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | - | - |
| Jan 28, 2026 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 2,140.00 | 1.90% | 8,000 |
| Jan 27, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 3,231 |
| Jan 26, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | - | 625 |
| Jan 23, 2026 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2,100.00 | 2.44% | 2,650 |
| Jan 22, 2026 | 2,101.00 | 2,101.00 | 2,050.00 | 2,050.00 | 2,050.00 | -10.87% | 7,716 |
| Jan 21, 2026 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | 2,300.00 | - | - |