KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 19, 2025	0.83	0.84	0.83	0.83	0.83	0.61%	437,900
Sep 18, 2025	0.83	0.83	0.82	0.83	0.83	-0.60%	538,800
Sep 17, 2025	0.83	0.85	0.83	0.83	0.83	-	2,138,700
Sep 12, 2025	0.83	0.83	0.83	0.83	0.83	-	87,100
Sep 11, 2025	0.84	0.86	0.83	0.83	0.83	-1.19%	1,748,000
Sep 10, 2025	0.84	0.84	0.83	0.84	0.84	-	77,600
Sep 9, 2025	0.85	0.85	0.83	0.84	0.84	-	1,006,700
Sep 8, 2025	0.85	0.86	0.84	0.84	0.84	-0.59%	253,300
Sep 4, 2025	0.85	0.86	0.85	0.85	0.85	-1.17%	211,300
Sep 3, 2025	0.84	0.86	0.84	0.86	0.86	2.40%	1,899,500
Sep 2, 2025	0.83	0.84	0.82	0.84	0.84	1.21%	1,503,600
Aug 29, 2025	0.84	0.84	0.82	0.83	0.83	-1.20%	440,100
Aug 28, 2025	0.85	0.86	0.84	0.84	0.84	-1.76%	982,200
Aug 27, 2025	0.86	0.86	0.85	0.85	0.85	-0.58%	263,300
Aug 26, 2025	0.89	0.89	0.86	0.86	0.86	-4.47%	1,158,200
Aug 25, 2025	0.89	0.90	0.86	0.90	0.90	1.13%	1,470,300
Aug 22, 2025	0.86	0.90	0.86	0.89	0.89	2.31%	4,077,700
Aug 21, 2025	0.84	0.87	0.83	0.87	0.87	2.98%	5,605,100
Aug 20, 2025	0.82	0.85	0.81	0.84	0.84	3.70%	2,551,000
Aug 19, 2025	0.85	0.85	0.81	0.81	0.81	-4.14%	2,004,000
Aug 18, 2025	0.85	0.86	0.84	0.85	0.85	-0.59%	754,100
Aug 15, 2025	0.87	0.88	0.85	0.85	0.85	-0.58%	894,300
Aug 14, 2025	0.86	0.87	0.85	0.86	0.86	-0.58%	1,568,200
Aug 13, 2025	0.86	0.88	0.86	0.86	0.86	0.58%	1,288,400
Aug 12, 2025	0.85	0.87	0.85	0.86	0.86	1.18%	1,054,900
Aug 11, 2025	0.86	0.86	0.84	0.85	0.85	-1.17%	1,769,600
Aug 8, 2025	0.87	0.88	0.84	0.86	0.86	-1.16%	1,031,600
Aug 7, 2025	0.85	0.88	0.84	0.87	0.87	2.37%	544,600
Aug 6, 2025	0.87	0.88	0.85	0.85	0.85	-2.87%	1,026,000
Aug 5, 2025	0.89	0.90	0.87	0.87	0.87	-2.25%	1,380,900
Aug 4, 2025	0.90	0.91	0.88	0.89	0.89	-0.56%	1,591,800
Aug 1, 2025	0.86	0.90	0.86	0.90	0.90	4.68%	3,704,000
Jul 31, 2025	0.84	0.86	0.84	0.86	0.86	1.79%	2,154,300
Jul 30, 2025	0.84	0.85	0.83	0.84	0.84	-	2,634,500
Jul 29, 2025	0.83	0.85	0.83	0.84	0.84	1.82%	2,533,100
Jul 28, 2025	0.80	0.84	0.80	0.83	0.83	3.77%	3,629,700
Jul 25, 2025	0.80	0.80	0.78	0.80	0.80	-	2,792,900
Jul 24, 2025	0.78	0.80	0.78	0.80	0.80	1.92%	4,562,600
Jul 23, 2025	0.81	0.81	0.78	0.78	0.78	-3.70%	2,682,600
Jul 22, 2025	0.82	0.83	0.80	0.81	0.81	-1.22%	1,927,300
Jul 21, 2025	0.85	0.85	0.82	0.82	0.82	-3.53%	2,181,300
Jul 18, 2025	0.86	0.87	0.85	0.85	0.85	-0.58%	3,921,200
Jul 17, 2025	0.86	0.87	0.85	0.86	0.86	-	1,660,600
Jul 16, 2025	0.87	0.88	0.86	0.86	0.86	-1.16%	1,161,100
Jul 15, 2025	0.87	0.87	0.86	0.87	0.87	-	1,751,700
Jul 14, 2025	0.87	0.87	0.85	0.87	0.87	-	2,119,500
Jul 11, 2025	0.87	0.88	0.86	0.87	0.87	-0.57%	1,324,400
Jul 10, 2025	0.87	0.88	0.86	0.87	0.87	1.16%	2,177,700
Jul 9, 2025	0.88	0.89	0.86	0.86	0.86	-1.15%	2,833,000
Jul 8, 2025	0.88	0.91	0.87	0.87	0.87	-2.25%	2,640,500