SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 27, 2026	0.73	0.73	0.72	0.72	0.72	-0.69%	83,600
Oct 26, 2026	0.73	0.73	0.72	0.73	0.73	-	62,000
Oct 23, 2026	0.73	0.73	0.73	0.73	0.73	-0.68%	78,000
Oct 22, 2026	0.74	0.74	0.73	0.73	0.73	-0.68%	26,200
Oct 21, 2026	0.74	0.74	0.72	0.74	0.74	0.68%	124,400
Oct 20, 2026	0.75	0.75	0.68	0.73	0.73	-2.01%	369,700
Oct 19, 2026	0.76	0.76	0.75	0.75	0.75	-1.97%	362,100
Oct 16, 2026	0.76	0.77	0.75	0.76	0.76	1.33%	200,600
Oct 15, 2026	0.77	0.78	0.75	0.75	0.75	-3.23%	546,300
Oct 14, 2026	0.78	0.78	0.77	0.78	0.78	0.65%	38,900
Oct 13, 2026	0.79	0.79	0.77	0.77	0.77	-1.28%	177,300
Oct 12, 2026	0.78	0.79	0.77	0.78	0.78	0.65%	160,500
Oct 9, 2026	0.77	0.78	0.76	0.78	0.78	-	251,300
Oct 8, 2026	0.79	0.80	0.77	0.78	0.78	-1.90%	425,000
Oct 7, 2026	0.78	0.80	0.78	0.79	0.79	1.28%	148,500
Oct 6, 2026	0.79	0.79	0.78	0.78	0.78	-1.27%	243,700
Oct 5, 2026	0.80	0.80	0.79	0.79	0.79	-	177,300
Oct 2, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	106,000
Oct 1, 2026	0.79	0.80	0.79	0.79	0.79	-	100,700
Sep 30, 2026	0.80	0.80	0.79	0.79	0.79	-	146,100
Sep 29, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	201,600
Sep 28, 2026	0.80	0.80	0.79	0.79	0.79	-1.25%	223,600
Sep 25, 2026	0.81	0.81	0.79	0.80	0.80	-0.62%	78,100
Sep 24, 2026	0.81	0.81	0.79	0.81	0.81	-0.62%	100,900
Sep 23, 2026	0.81	0.81	0.80	0.81	0.81	-	52,600
Sep 22, 2026	0.81	0.82	0.80	0.81	0.81	0.62%	100,400
Sep 21, 2026	0.80	0.83	0.80	0.81	0.81	1.90%	247,200
Sep 18, 2026	0.80	0.81	0.79	0.79	0.79	-1.25%	71,600
Sep 17, 2026	0.80	0.81	0.79	0.80	0.80	1.27%	122,000
Sep 16, 2026	0.79	0.80	0.79	0.79	0.79	0.64%	111,600
Sep 15, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	138,700
Sep 14, 2026	0.80	0.80	0.79	0.79	0.79	-0.63%	184,500
Sep 11, 2026	0.79	0.80	0.79	0.80	0.80	1.27%	69,600
Sep 10, 2026	0.79	0.80	0.78	0.79	0.79	-0.63%	229,100
Sep 9, 2026	0.79	0.80	0.78	0.79	0.79	-	273,100
Sep 8, 2026	0.82	0.82	0.77	0.79	0.79	-3.07%	328,600
Sep 7, 2026	0.82	0.82	0.81	0.82	0.82	0.31%	214,200
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