KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jan 5, 2026	0.57	0.59	0.56	0.59	0.59	2.63%	790,100
Jan 2, 2026	0.55	0.58	0.55	0.57	0.57	4.59%	316,900
Dec 31, 2025	0.55	0.56	0.55	0.55	0.55	-2.68%	124,600
Dec 30, 2025	0.54	0.56	0.54	0.56	0.56	2.75%	272,600
Dec 29, 2025	0.54	0.55	0.54	0.55	0.55	0.93%	226,700
Dec 26, 2025	0.54	0.55	0.53	0.54	0.54	0.93%	153,300
Dec 24, 2025	0.54	0.55	0.53	0.54	0.54	-	151,000
Dec 23, 2025	0.54	0.54	0.54	0.54	0.54	-0.93%	51,500
Dec 22, 2025	0.54	0.55	0.54	0.54	0.54	0.93%	166,300
Dec 19, 2025	0.54	0.56	0.53	0.54	0.54	-0.93%	100,300
Dec 18, 2025	0.56	0.56	0.54	0.54	0.54	-2.70%	363,900
Dec 17, 2025	0.54	0.56	0.54	0.56	0.56	1.83%	176,600
Dec 16, 2025	0.53	0.57	0.52	0.55	0.55	2.83%	689,000
Dec 15, 2025	0.54	0.54	0.53	0.53	0.53	-1.85%	342,100
Dec 12, 2025	0.55	0.56	0.54	0.54	0.54	-	176,800
Dec 11, 2025	0.58	0.58	0.53	0.54	0.54	-3.57%	728,900
Dec 10, 2025	0.55	0.58	0.54	0.56	0.56	1.82%	636,700
Dec 9, 2025	0.56	0.57	0.55	0.55	0.55	-0.90%	171,100
Dec 8, 2025	0.56	0.57	0.55	0.56	0.56	-	307,500
Dec 5, 2025	0.58	0.58	0.54	0.56	0.56	-2.63%	430,200
Dec 4, 2025	0.52	0.58	0.52	0.57	0.57	9.62%	1,517,000
Dec 3, 2025	0.52	0.54	0.51	0.52	0.52	1.96%	1,540,500
Dec 2, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	1,581,600
Dec 1, 2025	0.58	0.59	0.53	0.53	0.53	-10.17%	1,600,300
Nov 28, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	317,000
Nov 27, 2025	0.59	0.62	0.58	0.60	0.60	-0.83%	316,800
Nov 26, 2025	0.62	0.64	0.61	0.61	0.61	-2.42%	587,600