SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jan 16, 2026	0.79	0.79	0.78	0.78	0.78	-	155,100
Jan 15, 2026	0.79	0.80	0.78	0.78	0.78	-1.27%	177,600
Jan 14, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	172,400
Jan 13, 2026	0.80	0.80	0.78	0.79	0.79	-1.26%	413,000
Jan 12, 2026	0.78	0.81	0.78	0.80	0.80	1.27%	183,300
Jan 9, 2026	0.77	0.80	0.77	0.79	0.79	1.95%	235,300
Jan 8, 2026	0.80	0.80	0.76	0.77	0.77	-3.14%	769,600
Jan 7, 2026	0.80	0.80	0.80	0.80	0.80	-0.63%	193,600
Jan 6, 2026	0.80	0.80	0.79	0.80	0.80	0.63%	270,900
Jan 5, 2026	0.79	0.80	0.79	0.80	0.80	-	241,900
Jan 2, 2026	0.81	0.81	0.79	0.80	0.80	-2.45%	572,100
Dec 31, 2025	0.81	0.82	0.80	0.82	0.82	1.24%	83,500
Dec 30, 2025	0.80	0.82	0.80	0.81	0.81	-	233,700
Dec 29, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	438,700
Dec 26, 2025	0.75	0.82	0.75	0.82	0.82	10.07%	1,841,800
Dec 24, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	330,800
Dec 23, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	160,000
Dec 22, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	590,300
Dec 19, 2025	0.73	0.73	0.71	0.72	0.72	3.60%	1,447,000
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-	52,300
Dec 16, 2025	0.69	0.70	0.69	0.70	0.70	-	56,800
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	-	130,900
Dec 12, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	83,600
Dec 11, 2025	0.69	0.71	0.69	0.69	0.69	-1.44%	273,700
Dec 9, 2025	0.69	0.71	0.69	0.70	0.70	1.46%	376,600
Dec 8, 2025	0.70	0.70	0.69	0.69	0.69	-1.44%	37,600
Dec 5, 2025	0.69	0.70	0.68	0.70	0.70	2.21%	159,700
Dec 4, 2025	0.68	0.70	0.68	0.68	0.68	-	160,200
Dec 3, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	122,900
Dec 2, 2025	0.70	0.71	0.70	0.70	0.70	-	283,500
Dec 1, 2025	0.70	0.71	0.69	0.70	0.70	-	136,800
Nov 28, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	70,400
Nov 27, 2025	0.70	0.70	0.69	0.69	0.69	-	139,600
Nov 26, 2025	0.69	0.70	0.69	0.69	0.69	-	212,400
Nov 25, 2025	0.71	0.71	0.69	0.69	0.69	-2.13%	147,700
Nov 24, 2025	0.69	0.71	0.69	0.71	0.71	2.92%	229,400
Nov 21, 2025	0.70	0.70	0.69	0.69	0.69	-3.52%	569,500
Nov 20, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	180,800
Nov 19, 2025	0.73	0.73	0.70	0.70	0.70	-2.10%	831,800
Nov 18, 2025	0.73	0.73	0.72	0.72	0.72	-2.72%	213,500
Nov 17, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	562,200
Nov 14, 2025	0.72	0.73	0.72	0.72	0.72	-1.38%	355,200
Nov 13, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	464,500
Nov 12, 2025	0.73	0.73	0.72	0.72	0.72	-	260,500
Nov 11, 2025	0.72	0.73	0.72	0.72	0.72	-	347,200
Nov 10, 2025	0.73	0.73	0.72	0.72	0.72	-1.38%	210,600
Nov 7, 2025	0.73	0.74	0.73	0.73	0.73	-1.36%	142,900
Nov 6, 2025	0.73	0.75	0.73	0.74	0.74	2.08%	886,900
Nov 5, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	473,200
Nov 4, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	559,000