KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 19, 2026	0.52	0.52	0.51	0.51	0.51	-0.97%	674,600
Mar 18, 2026	0.51	0.52	0.51	0.52	0.52	-	288,400
Mar 17, 2026	0.51	0.52	0.51	0.52	0.52	-	367,000
Mar 16, 2026	0.51	0.52	0.49	0.52	0.52	-	2,666,600
Mar 13, 2026	0.52	0.52	0.51	0.52	0.52	-	513,000
Mar 12, 2026	0.52	0.53	0.51	0.52	0.52	-	1,574,500
Mar 11, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	315,200
Mar 10, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	328,300
Mar 9, 2026	0.52	0.53	0.50	0.52	0.52	-0.96%	1,015,000
Mar 6, 2026	0.54	0.57	0.52	0.52	0.52	-3.70%	1,872,600
Mar 5, 2026	0.56	0.58	0.54	0.54	0.54	-	1,446,700
Mar 4, 2026	0.54	0.56	0.53	0.54	0.54	-	555,200
Mar 3, 2026	0.54	0.56	0.54	0.54	0.54	-0.92%	307,900
Mar 2, 2026	0.57	0.57	0.54	0.55	0.55	-5.22%	688,800
Feb 27, 2026	0.58	0.59	0.57	0.58	0.58	1.77%	1,880,600
Feb 26, 2026	0.58	0.58	0.57	0.57	0.57	-2.59%	228,000
Feb 25, 2026	0.59	0.60	0.57	0.58	0.58	-1.69%	1,319,300
Feb 24, 2026	0.60	0.60	0.57	0.59	0.59	-2.48%	1,727,300
Feb 23, 2026	0.61	0.63	0.60	0.61	0.61	-0.82%	1,647,900
Feb 20, 2026	0.61	0.62	0.61	0.61	0.61	-	244,300
Feb 19, 2026	0.61	0.61	0.60	0.61	0.61	0.83%	548,200
Feb 16, 2026	0.60	0.61	0.60	0.61	0.61	0.83%	274,400
Feb 13, 2026	0.58	0.60	0.58	0.60	0.60	3.45%	1,028,700
Feb 12, 2026	0.57	0.59	0.57	0.58	0.58	1.75%	399,200
Feb 11, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	747,100
Feb 10, 2026	0.60	0.61	0.58	0.59	0.59	-1.68%	524,900
Feb 9, 2026	0.58	0.60	0.57	0.60	0.60	2.59%	1,779,500
Feb 6, 2026	0.57	0.58	0.57	0.58	0.58	1.75%	688,100
Feb 5, 2026	0.57	0.58	0.56	0.57	0.57	-	582,500
Feb 4, 2026	0.58	0.58	0.57	0.57	0.57	-2.56%	732,700
Feb 3, 2026	0.54	0.59	0.54	0.59	0.59	6.36%	720,200
Jan 30, 2026	0.58	0.58	0.54	0.55	0.55	-5.17%	727,900
Jan 29, 2026	0.59	0.59	0.58	0.58	0.58	-1.69%	1,084,200
Jan 28, 2026	0.59	0.59	0.57	0.59	0.59	0.85%	1,567,000
Jan 27, 2026	0.56	0.59	0.55	0.59	0.59	5.41%	1,489,800
Jan 26, 2026	0.53	0.56	0.53	0.56	0.56	5.71%	1,170,000
Jan 23, 2026	0.51	0.54	0.51	0.53	0.53	1.94%	823,600
Jan 22, 2026	0.51	0.52	0.51	0.52	0.52	-	256,500
Jan 21, 2026	0.51	0.52	0.50	0.52	0.52	-	528,100
Jan 20, 2026	0.52	0.53	0.52	0.52	0.52	-0.96%	185,600
Jan 19, 2026	0.54	0.56	0.52	0.52	0.52	-	871,300
Jan 16, 2026	0.52	0.53	0.52	0.52	0.52	0.97%	74,500
Jan 15, 2026	0.53	0.53	0.51	0.52	0.52	-1.90%	689,800
Jan 14, 2026	0.52	0.53	0.51	0.53	0.53	1.94%	187,800
Jan 13, 2026	0.53	0.54	0.51	0.52	0.52	-2.83%	1,757,000
Jan 12, 2026	0.54	0.54	0.53	0.53	0.53	-1.85%	129,800
Jan 9, 2026	0.54	0.54	0.53	0.54	0.54	-	266,600
Jan 8, 2026	0.56	0.57	0.54	0.54	0.54	-5.26%	838,900
Jan 7, 2026	0.57	0.58	0.56	0.57	0.57	-	199,800
Jan 6, 2026	0.59	0.59	0.57	0.57	0.57	-2.56%	390,000