KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 10, 2026	0.40	0.40	0.39	0.40	0.40	-	559,100
Aug 7, 2026	0.39	0.42	0.39	0.40	0.40	2.56%	769,400
Aug 6, 2026	0.37	0.39	0.37	0.39	0.39	5.41%	1,218,000
Aug 5, 2026	0.37	0.37	0.37	0.37	0.37	1.37%	391,600
Aug 4, 2026	0.37	0.37	0.37	0.37	0.37	-	79,200
Aug 3, 2026	0.37	0.37	0.36	0.37	0.37	-	271,800
Jul 31, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	94,700
Jul 30, 2026	0.36	0.36	0.36	0.36	0.36	-	45,700
Jul 29, 2026	0.36	0.36	0.36	0.36	0.36	-	13,300
Jul 28, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	71,600
Jul 27, 2026	0.36	0.37	0.36	0.37	0.37	-	116,200
Jul 24, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	122,200
Jul 23, 2026	0.35	0.37	0.35	0.37	0.37	2.78%	428,200
Jul 22, 2026	0.36	0.36	0.36	0.36	0.36	-	28,500
Jul 21, 2026	0.36	0.36	0.36	0.36	0.36	-	68,900
Jul 20, 2026	0.36	0.36	0.36	0.36	0.36	1.41%	45,900
Jul 17, 2026	0.36	0.36	0.36	0.36	0.36	-	5,800
Jul 16, 2026	0.36	0.36	0.36	0.36	0.36	-2.74%	192,700
Jul 15, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	45,100
Jul 14, 2026	0.36	0.36	0.36	0.36	0.36	-1.37%	259,500
Jul 13, 2026	0.36	0.37	0.36	0.37	0.37	-	29,200
Jul 10, 2026	0.36	0.37	0.36	0.37	0.37	-	38,000
Jul 9, 2026	0.37	0.37	0.37	0.37	0.37	-	32,700
Jul 8, 2026	0.36	0.37	0.36	0.37	0.37	2.82%	117,700
Jul 7, 2026	0.37	0.37	0.36	0.36	0.36	-2.74%	79,100
Jul 6, 2026	0.37	0.37	0.37	0.37	0.37	-1.35%	43,000
Jul 3, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	104,500
Jul 2, 2026	0.38	0.38	0.37	0.38	0.38	-	72,100
Jul 1, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	162,800
Jun 30, 2026	0.38	0.38	0.37	0.37	0.37	-1.33%	57,800
Jun 29, 2026	0.38	0.38	0.38	0.38	0.38	-	302,200
Jun 26, 2026	0.37	0.38	0.37	0.38	0.38	1.35%	1,700
Jun 25, 2026	0.37	0.38	0.36	0.37	0.37	1.37%	147,100
Jun 24, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	165,200
Jun 23, 2026	0.37	0.37	0.36	0.36	0.36	-1.37%	38,600
Jun 22, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	158,100
Jun 19, 2026	0.36	0.37	0.36	0.36	0.36	-	94,600
Jun 18, 2026	0.36	0.37	0.36	0.36	0.36	-1.37%	88,300
Jun 16, 2026	0.36	0.37	0.36	0.37	0.37	1.39%	674,000
Jun 15, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	408,100
Jun 12, 2026	0.36	0.36	0.35	0.35	0.35	-1.41%	436,800
Jun 11, 2026	0.36	0.36	0.35	0.36	0.36	-1.39%	169,100
Jun 10, 2026	0.35	0.36	0.35	0.36	0.36	2.86%	158,300
Jun 9, 2026	0.36	0.36	0.35	0.35	0.35	-2.78%	1,093,100
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