Crookes Brothers Limited (JSE:CKS)
South Africa · Delayed Price · Currency is ZAR · Price in ZAc 1,900.00
-25.00 (-1.30%)
May 11, 2026, 10:49 AM SAST
Crookes Brothers Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 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 |
| 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 |