SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 27, 2026	0.78	0.81	0.78	0.81	0.81	5.23%	1,378,100
Feb 26, 2026	0.79	0.79	0.77	0.77	0.77	-2.55%	472,800
Feb 25, 2026	0.77	0.79	0.77	0.79	0.79	2.61%	1,427,600
Feb 24, 2026	0.75	0.77	0.75	0.77	0.77	2.00%	869,500
Feb 23, 2026	0.75	0.76	0.75	0.75	0.75	0.67%	320,500
Feb 20, 2026	0.76	0.76	0.75	0.75	0.75	-1.32%	314,800
Feb 19, 2026	0.74	0.77	0.74	0.76	0.76	2.03%	696,400
Feb 16, 2026	0.73	0.75	0.73	0.74	0.74	1.37%	266,900
Feb 13, 2026	0.75	0.75	0.72	0.73	0.73	-2.01%	893,900
Feb 12, 2026	0.78	0.78	0.75	0.75	0.75	-4.49%	1,091,200
Feb 11, 2026	0.75	0.80	0.74	0.78	0.78	4.70%	10,305,100
Feb 10, 2026	0.74	0.75	0.73	0.75	0.75	0.68%	509,000
Feb 9, 2026	0.74	0.75	0.73	0.74	0.74	6.47%	1,146,000
Feb 6, 2026	0.70	0.70	0.70	0.70	0.70	-0.71%	319,100
Feb 5, 2026	0.69	0.71	0.69	0.70	0.70	2.19%	278,000
Feb 4, 2026	0.69	0.70	0.68	0.69	0.69	-	241,000
Feb 3, 2026	0.70	0.70	0.69	0.69	0.69	-1.44%	240,400
Feb 2, 2026	0.72	0.72	0.69	0.70	0.70	-4.14%	993,500
Jan 30, 2026	0.72	0.73	0.71	0.73	0.73	0.69%	191,300
Jan 29, 2026	0.70	0.72	0.70	0.72	0.72	1.41%	260,700
Jan 28, 2026	0.73	0.73	0.71	0.71	0.71	-2.74%	489,700
Jan 27, 2026	0.75	0.75	0.73	0.73	0.73	-2.01%	546,900
Jan 26, 2026	0.75	0.76	0.74	0.75	0.75	-1.32%	798,900
Jan 23, 2026	0.76	0.77	0.75	0.76	0.76	-1.31%	328,700
Jan 22, 2026	0.77	0.78	0.77	0.77	0.77	-0.65%	345,000
Jan 21, 2026	0.77	0.77	0.75	0.77	0.77	-0.65%	470,300
Jan 20, 2026	0.78	0.78	0.77	0.78	0.78	-	320,400
Jan 19, 2026	0.78	0.79	0.78	0.78	0.78	-0.64%	171,400
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