Crookes Brothers Limited (JSE:CKS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 2,089.00
0.00 (0.00%)
At close: Oct 19, 2026
Crookes Brothers Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | - |
| Oct 15, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | - |
| Oct 14, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | - |
| Oct 13, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | - |
| Oct 12, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | 1,266 |
| Oct 9, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | - |
| Oct 8, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | - |
| Oct 7, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | - |
| Oct 6, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | - | 3,173 |
| Oct 5, 2026 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 2,089.00 | 4.45% | - |
| Oct 2, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Oct 1, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 30, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 29, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 28, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 25, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 23, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 22, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 21, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -4.81% | 10,000 |
| Sep 18, 2026 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - | 1,345 |
| Sep 17, 2026 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | - | - |
| Sep 16, 2026 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 2,101.00 | 5.05% | 6,601 |
| Sep 15, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -8.88% | 86 |
| Sep 14, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - | - |
| Sep 11, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - | - |
| Sep 10, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - | - |
| Sep 9, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | - | 1,946 |
| Sep 8, 2026 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 2,195.00 | 9.75% | 3 |
| Sep 7, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 4, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | - | - |
| Sep 3, 2026 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | 2,000.00 | -2.44% | 250 |
| Sep 2, 2026 | 1,990.00 | 2,050.00 | 1,990.00 | 2,050.00 | 2,050.00 | 5.13% | 16,750 |
| Sep 1, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | - |
| Aug 31, 2026 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | 1,950.00 | - | 46 |
| Aug 28, 2026 | 1,849.00 | 1,950.00 | 1,849.00 | 1,950.00 | 1,950.00 | 2.15% | 32,009 |
| Aug 27, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - | - |
| Aug 26, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | - | - |
| Aug 25, 2026 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 1,909.00 | 9.09% | 721 |
| Aug 24, 2026 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 1,750.00 | 0.57% | 2,770 |
| Aug 21, 2026 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 1,740.00 | 2.35% | 2,778 |
| Aug 20, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Aug 19, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 50 |
| Aug 18, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | - |
| Aug 17, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | - | 5,734 |
| Aug 14, 2026 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | 1,700.00 | -7.61% | 15,300 |
| Aug 13, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | - | 9,650 |
| Aug 12, 2026 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 1,840.00 | 2.22% | 350 |
| Aug 11, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Aug 7, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |
| Aug 6, 2026 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | 1,800.00 | - | - |