SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 7, 2026	0.82	0.82	0.81	0.81	-	-0.31%	157,900
Sep 4, 2026	0.83	0.83	0.81	0.82	0.81	-1.20%	370,600
Sep 3, 2026	0.83	0.84	0.82	0.83	0.82	-	121,800
Sep 2, 2026	0.84	0.84	0.82	0.83	0.82	-	137,800
Sep 1, 2026	0.85	0.85	0.83	0.83	0.82	-0.60%	102,700
Aug 31, 2026	0.84	0.85	0.83	0.84	0.83	-0.60%	257,200
Aug 28, 2026	0.84	0.85	0.83	0.84	0.83	1.20%	107,100
Aug 27, 2026	0.84	0.84	0.83	0.83	0.82	-1.19%	204,700
Aug 26, 2026	0.84	0.85	0.83	0.84	0.83	-	123,500
Aug 25, 2026	0.84	0.84	0.83	0.84	0.83	0.60%	122,600
Aug 24, 2026	0.83	0.84	0.82	0.84	0.83	0.60%	100,900
Aug 21, 2026	0.84	0.84	0.82	0.83	0.82	-	158,100
Aug 20, 2026	0.84	0.84	0.83	0.83	0.82	-0.60%	213,000
Aug 19, 2026	0.84	0.85	0.83	0.84	0.83	-0.60%	85,200
Aug 18, 2026	0.85	0.85	0.84	0.84	0.83	-0.59%	152,300
Aug 17, 2026	0.85	0.85	0.83	0.85	0.84	-	208,300
Aug 14, 2026	0.85	0.85	0.83	0.85	0.84	-0.59%	460,000
Aug 13, 2026	0.87	0.87	0.84	0.85	0.84	-0.58%	524,600
Aug 12, 2026	0.87	0.88	0.85	0.86	0.85	-1.72%	226,100
Aug 11, 2026	0.90	0.91	0.87	0.87	0.86	1.16%	2,546,700
Aug 7, 2026	0.86	0.87	0.85	0.86	0.85	-	227,300
Aug 6, 2026	0.86	0.87	0.85	0.86	0.85	-	358,300
Aug 5, 2026	0.86	0.86	0.85	0.86	0.85	0.58%	257,800
Aug 4, 2026	0.85	0.86	0.83	0.86	0.85	1.18%	305,300
Aug 3, 2026	0.83	0.85	0.83	0.85	0.84	2.42%	141,500
Jul 31, 2026	0.83	0.84	0.83	0.83	0.82	-	144,900
Jul 30, 2026	0.82	0.83	0.81	0.83	0.82	-	124,500
Jul 29, 2026	0.84	0.84	0.82	0.83	0.82	-1.79%	301,000
Jul 28, 2026	0.85	0.89	0.83	0.84	0.83	-0.59%	1,055,500
Jul 27, 2026	0.84	0.85	0.82	0.85	0.84	0.60%	395,700
Jul 24, 2026	0.83	0.84	0.82	0.84	0.83	1.20%	202,200
Jul 23, 2026	0.83	0.84	0.82	0.83	0.82	-0.60%	162,700
Jul 22, 2026	0.82	0.85	0.82	0.84	0.83	1.83%	758,200
Jul 21, 2026	0.82	0.83	0.81	0.82	0.81	0.61%	384,600
Jul 20, 2026	0.80	0.82	0.79	0.82	0.81	2.52%	444,500
Jul 17, 2026	0.81	0.81	0.80	0.80	0.79	-1.24%	124,500
Jul 16, 2026	0.82	0.82	0.80	0.81	0.80	-1.23%	102,800
Jul 15, 2026	0.79	0.82	0.79	0.82	0.81	3.82%	296,100
Jul 14, 2026	0.80	0.80	0.78	0.79	0.78	-1.88%	269,300
Jul 13, 2026	0.82	0.82	0.80	0.80	0.79	-1.84%	223,500
Jul 10, 2026	0.81	0.83	0.81	0.82	0.81	2.52%	588,000
Jul 9, 2026	0.79	0.81	0.78	0.80	0.79	1.92%	660,700
Jul 8, 2026	0.78	0.80	0.78	0.78	0.77	0.65%	10,827,700
Jul 7, 2026	0.79	0.79	0.78	0.78	0.77	-0.64%	226,600
Jul 6, 2026	0.80	0.80	0.78	0.78	0.77	-0.64%	616,600
Jul 3, 2026	0.78	0.80	0.78	0.79	0.78	0.64%	342,600
Jul 2, 2026	0.78	0.79	0.77	0.78	0.77	2.63%	273,300
Jul 1, 2026	0.77	0.78	0.76	0.76	0.75	-2.56%	349,100
Jun 30, 2026	0.78	0.79	0.76	0.78	0.77	1.30%	260,000
Jun 29, 2026	0.79	0.79	0.77	0.77	0.76	-1.91%	292,000