KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 8, 2026	0.37	0.37	0.36	0.36	0.36	-2.70%	294,100
Jun 5, 2026	0.38	0.38	0.37	0.37	0.37	-2.63%	738,100
Jun 4, 2026	0.39	0.39	0.38	0.38	0.38	-2.56%	228,000
Jun 3, 2026	0.40	0.40	0.38	0.39	0.39	-2.50%	1,274,600
May 29, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	127,500
May 28, 2026	0.41	0.41	0.41	0.41	0.41	-	92,200
May 26, 2026	0.42	0.42	0.41	0.41	0.41	-1.22%	165,800
May 25, 2026	0.41	0.42	0.41	0.41	0.41	-	396,200
May 22, 2026	0.41	0.42	0.41	0.41	0.41	-	402,200
May 21, 2026	0.41	0.42	0.41	0.41	0.41	-	465,000
May 20, 2026	0.43	0.43	0.40	0.41	0.41	-4.65%	1,653,900
May 19, 2026	0.43	0.43	0.43	0.43	0.43	-	121,400
May 18, 2026	0.43	0.44	0.43	0.43	0.43	-	215,800
May 15, 2026	0.43	0.44	0.43	0.43	0.43	-	163,800
May 14, 2026	0.44	0.44	0.43	0.43	0.43	-3.37%	39,900
May 13, 2026	0.43	0.45	0.43	0.45	0.45	4.71%	509,800
May 12, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	52,400
May 11, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	314,800
May 8, 2026	0.42	0.44	0.42	0.43	0.43	-1.15%	93,300
May 7, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	178,800
May 6, 2026	0.44	0.44	0.41	0.42	0.42	-4.60%	1,196,400
May 5, 2026	0.42	0.44	0.42	0.44	0.44	4.82%	390,300
May 4, 2026	0.43	0.43	0.42	0.42	0.42	-2.35%	413,400
Apr 30, 2026	0.44	0.44	0.43	0.43	0.43	-2.30%	481,300
Apr 29, 2026	0.44	0.44	0.43	0.44	0.44	-	218,300
Apr 28, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	493,000
Apr 27, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	207,200
Apr 24, 2026	0.46	0.46	0.44	0.45	0.45	-2.51%	616,600
Apr 23, 2026	0.47	0.48	0.47	0.48	0.46	-	698,800
Apr 22, 2026	0.47	0.48	0.47	0.48	0.46	3.23%	653,200
Apr 21, 2026	0.47	0.47	0.47	0.47	0.45	-1.06%	368,300
Apr 20, 2026	0.49	0.49	0.47	0.47	0.45	-3.09%	498,400
Apr 17, 2026	0.48	0.49	0.47	0.49	0.47	3.19%	318,500
Apr 16, 2026	0.48	0.49	0.47	0.47	0.45	-2.08%	677,900
Apr 15, 2026	0.47	0.48	0.47	0.48	0.46	2.13%	153,700
Apr 14, 2026	0.48	0.49	0.47	0.47	0.45	-1.05%	465,100
Apr 13, 2026	0.47	0.49	0.47	0.48	0.46	2.15%	1,573,500
Apr 10, 2026	0.47	0.47	0.46	0.47	0.45	-	106,400
Apr 9, 2026	0.47	0.47	0.46	0.47	0.45	1.09%	287,200
Apr 8, 2026	0.46	0.47	0.46	0.46	0.44	1.10%	572,700
Apr 7, 2026	0.45	0.47	0.45	0.46	0.44	3.41%	248,600
Apr 6, 2026	0.44	0.45	0.44	0.44	0.42	1.15%	298,700
Apr 3, 2026	0.43	0.45	0.43	0.44	0.42	-	2,910,500
Apr 2, 2026	0.45	0.46	0.42	0.44	0.42	-3.33%	3,444,900
Apr 1, 2026	0.45	0.47	0.44	0.45	0.43	-	509,600
Mar 31, 2026	0.44	0.46	0.44	0.45	0.43	2.27%	883,200
Mar 30, 2026	0.46	0.46	0.43	0.44	0.42	-3.30%	1,082,200
Mar 27, 2026	0.49	0.49	0.45	0.46	0.44	-8.08%	2,582,300
Mar 26, 2026	0.50	0.50	0.49	0.50	0.48	-1.00%	1,009,800
Mar 25, 2026	0.50	0.51	0.47	0.50	0.48	-	3,394,900