KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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	-6.25%	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
Mar 24, 2026	0.51	0.51	0.50	0.50	0.48	-1.96%	319,900
Mar 19, 2026	0.52	0.52	0.51	0.51	0.49	-0.97%	674,600
Mar 18, 2026	0.51	0.52	0.51	0.52	0.50	-	288,400
Mar 17, 2026	0.51	0.52	0.51	0.52	0.50	-	367,000
Mar 16, 2026	0.51	0.52	0.49	0.52	0.50	-	2,666,600
Mar 13, 2026	0.52	0.52	0.51	0.52	0.50	-	513,000
Mar 12, 2026	0.52	0.53	0.51	0.52	0.50	-	1,574,500
Mar 11, 2026	0.52	0.53	0.52	0.52	0.50	-0.96%	315,200
Mar 10, 2026	0.52	0.53	0.52	0.52	0.50	0.97%	328,300
Mar 9, 2026	0.52	0.53	0.50	0.52	0.50	-0.96%	1,015,000
Mar 6, 2026	0.54	0.57	0.52	0.52	0.50	-3.70%	1,872,600
Mar 5, 2026	0.56	0.58	0.54	0.54	0.52	-	1,446,700
Mar 4, 2026	0.54	0.56	0.53	0.54	0.52	-	555,200
Mar 3, 2026	0.54	0.56	0.54	0.54	0.52	-0.92%	307,900
Mar 2, 2026	0.57	0.57	0.54	0.55	0.52	-5.22%	688,800
Feb 27, 2026	0.58	0.59	0.57	0.58	0.55	1.77%	1,880,600
Feb 26, 2026	0.58	0.58	0.57	0.57	0.54	-2.59%	228,000
Feb 25, 2026	0.59	0.60	0.57	0.58	0.56	-1.69%	1,319,300
Feb 24, 2026	0.60	0.60	0.57	0.59	0.57	-2.48%	1,727,300
Feb 23, 2026	0.61	0.63	0.60	0.61	0.58	-0.82%	1,647,900
Feb 20, 2026	0.61	0.62	0.61	0.61	0.59	-	244,300
Feb 19, 2026	0.61	0.61	0.60	0.61	0.59	0.83%	548,200
Feb 16, 2026	0.60	0.61	0.60	0.61	0.58	0.83%	274,400
Feb 13, 2026	0.58	0.60	0.58	0.60	0.58	3.45%	1,028,700