Crookes Brothers Limited (JSE:CKS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,976.00
0.00 (0.00%)
May 26, 2026, 4:26 PM SAST
Crookes Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | 31,476 |
| May 28, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | - |
| May 27, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | - | - |
| May 26, 2026 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | 1,976.00 | -3.61% | 241 |
| May 25, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 11,755 |
| May 22, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | 675 |
| May 21, 2026 | 2,025.00 | 2,050.00 | 2,025.00 | 2,050.00 | 2,050.00 | - | 1,786 |
| May 20, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| May 19, 2026 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | 2,050.00 | - | - |
| May 18, 2026 | 1,924.00 | 2,050.00 | 1,924.00 | 2,050.00 | 2,050.00 | 7.89% | 1,819 |
| May 15, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| May 14, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| May 13, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| May 12, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | - | - |
| May 11, 2026 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | 1,900.00 | -1.30% | 25 |
| May 8, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | 2,269 |
| May 7, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| May 6, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| May 5, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| May 4, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| Apr 30, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| Apr 29, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| Apr 28, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| Apr 24, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| Apr 23, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| Apr 22, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | - | - |
| Apr 21, 2026 | 1,924.00 | 1,925.00 | 1,924.00 | 1,925.00 | 1,925.00 | - | 14,955 |
| Apr 20, 2026 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 1,925.00 | 0.05% | 2,000 |
| Apr 17, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1.80% | 25 |
| Apr 16, 2026 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | 1,890.00 | - | - |
| Apr 15, 2026 | 1,890.00 | 1,925.00 | 1,890.00 | 1,890.00 | 1,890.00 | -1.77% | 9,564 |
| Apr 14, 2026 | 1,850.00 | 1,924.00 | 1,850.00 | 1,924.00 | 1,924.00 | 4.00% | 1,848 |
| Apr 13, 2026 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 1,850.00 | 2.78% | 3,560 |
| Apr 10, 2026 | 1,790.00 | 1,800.00 | 1,790.00 | 1,800.00 | 1,800.00 | 1.41% | 3,321 |
| Apr 9, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | 515 |
| Apr 8, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | -7.74% | 2,000 |
| Apr 7, 2026 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 1,924.00 | 8.39% | 22 |
| Apr 2, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | - |
| Apr 1, 2026 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | 1,775.00 | - | - |
| 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 |