Skip to main content
logo
Crookes Brothers Limited (JSE:CKS)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,800.00
+249.00 (9.76%)
Sep 30, 2025, 4:20 PM SAST

Crookes Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Sep 26, 20252,551.002,551.002,551.002,551.002,551.00--
Sep 25, 20252,551.002,551.002,551.002,551.002,551.00-825
Sep 23, 20252,551.002,551.002,551.002,551.002,551.00--
Sep 22, 20252,551.002,551.002,551.002,551.002,551.00-8.89%24
Sep 19, 20252,800.002,800.002,800.002,800.002,800.00--
Sep 18, 20252,800.002,800.002,800.002,800.002,800.00--
Sep 17, 20252,800.002,800.002,800.002,800.002,800.00-2,936
Sep 16, 20252,800.002,800.002,800.002,800.002,800.005.66%161
Sep 15, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 12, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 11, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 10, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 9, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 8, 20252,649.002,650.002,649.002,650.002,650.00-3,782
Sep 5, 20252,650.002,650.002,650.002,650.002,650.00-959
Sep 4, 20252,750.002,750.002,650.002,650.002,650.00-3.64%5,260
Sep 3, 20252,750.002,750.002,750.002,750.002,750.00--
Sep 2, 20252,750.002,750.002,750.002,750.002,750.00-690
Sep 1, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 29, 20252,750.002,750.002,750.002,750.002,750.00-303
Aug 28, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 27, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 26, 20252,750.002,750.002,750.002,750.002,750.00-8.33%3
Aug 25, 20252,710.003,000.002,710.003,000.003,000.00-13.29%25,000
Aug 22, 20252,710.003,460.002,710.003,460.003,460.0026.00%6,700
Aug 21, 20252,746.002,746.002,746.002,746.002,746.00--
Aug 20, 20252,746.002,746.002,746.002,746.002,746.00--
Aug 19, 20252,746.002,746.002,746.002,746.002,746.00-3.95%222
Aug 18, 20252,859.002,859.002,859.002,859.002,859.00--
Aug 15, 20252,859.002,859.002,859.002,859.002,859.00--
Aug 14, 20252,859.002,859.002,859.002,859.002,859.00-358
Aug 13, 20252,859.002,859.002,859.002,859.002,859.003.96%98,656
Aug 12, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 11, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 8, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 7, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 6, 20252,540.002,750.002,540.002,750.002,750.00-2.76%95,000
Aug 5, 20252,830.002,830.002,701.002,828.002,678.00-0.07%1,959
Aug 4, 20252,830.002,830.002,830.002,830.002,679.89-0.56%1,800
Aug 1, 20252,846.002,846.002,846.002,846.002,695.05-1,500
Jul 31, 20252,846.002,846.002,846.002,846.002,695.05-0.04%10,055
Jul 30, 20252,847.002,847.002,846.002,847.002,695.99-0.18%7,495
Jul 29, 20252,852.002,852.002,852.002,852.002,700.73-0.24%20
Jul 28, 20252,859.002,859.002,859.002,859.002,857.48--
Jul 25, 20252,859.002,859.002,859.002,859.002,707.36-1.07%340
Jul 24, 20252,890.002,890.002,890.002,890.002,888.47--
Jul 23, 20252,890.002,890.002,890.002,890.002,888.47--
Jul 22, 20252,890.002,890.002,890.002,890.002,736.71-3.67%16
Jul 21, 20253,000.003,000.003,000.003,000.002,840.8811.11%907
Jul 18, 20252,700.002,700.002,700.002,700.002,556.79-10.00%16,700