CUCKOO International (MAL) Berhad (KLSE:CKI)
Malaysia · Delayed Price · Currency is MYR 0.8350
-0.0150 (-1.76%)
At close: Aug 28, 2025
KLSE:CKI Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2025 | 0.90 | 0.90 | 0.88 | 0.89 | 0.89 | -1.66% | 1,287,200 |
| Jul 4, 2025 | 0.94 | 0.94 | 0.91 | 0.91 | 0.91 | -3.21% | 1,973,500 |
| Jul 3, 2025 | 0.92 | 0.94 | 0.92 | 0.94 | 0.94 | 2.19% | 3,461,600 |
| Jul 2, 2025 | 0.92 | 0.93 | 0.90 | 0.92 | 0.92 | -1.08% | 4,265,600 |
| Jul 1, 2025 | 0.87 | 0.94 | 0.87 | 0.93 | 0.93 | 7.56% | 7,229,700 |
| Jun 30, 2025 | 0.90 | 0.94 | 0.84 | 0.86 | 0.86 | -6.01% | 10,672,100 |
| Jun 26, 2025 | 0.98 | 0.98 | 0.91 | 0.92 | 0.92 | -7.11% | 11,052,500 |
| Jun 25, 2025 | 1.07 | 1.08 | 0.97 | 0.99 | 0.99 | -8.80% | 23,034,400 |