KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 28, 2026	0.41	0.42	0.40	0.42	0.42	3.70%	3,201,500
Aug 27, 2026	0.40	0.41	0.40	0.41	0.41	-	624,500
Aug 26, 2026	0.40	0.41	0.40	0.41	0.41	1.25%	358,100
Aug 24, 2026	0.41	0.41	0.40	0.40	0.40	-2.44%	1,162,600
Aug 21, 2026	0.41	0.41	0.40	0.41	0.41	-1.20%	552,800
Aug 20, 2026	0.42	0.42	0.42	0.42	0.42	-1.19%	180,200
Aug 19, 2026	0.42	0.42	0.42	0.42	0.42	-1.18%	264,700
Aug 18, 2026	0.44	0.44	0.42	0.43	0.43	-2.30%	649,100
Aug 17, 2026	0.43	0.44	0.43	0.44	0.44	1.16%	1,110,400
Aug 14, 2026	0.41	0.45	0.40	0.43	0.43	4.88%	3,957,600
Aug 13, 2026	0.40	0.41	0.39	0.41	0.41	2.50%	1,161,900
Aug 12, 2026	0.41	0.41	0.40	0.40	0.40	-1.23%	57,600
Aug 11, 2026	0.40	0.41	0.39	0.41	0.41	1.25%	923,800
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