SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 10, 2026	0.80	0.81	0.79	0.81	0.81	1.26%	282,800
Jun 9, 2026	0.82	0.82	0.80	0.80	0.80	-1.24%	246,900
Jun 8, 2026	0.80	0.81	0.79	0.81	0.81	-	387,500
Jun 5, 2026	0.82	0.82	0.80	0.81	0.81	0.63%	394,800
Jun 4, 2026	0.84	0.84	0.80	0.80	0.80	-3.61%	781,500
Jun 3, 2026	0.85	0.85	0.83	0.83	0.83	-1.78%	621,300
Jun 2, 2026	0.85	0.86	0.83	0.85	0.85	-	485,900
May 29, 2026	0.85	0.86	0.85	0.85	0.85	-	522,700
May 28, 2026	0.87	0.87	0.84	0.85	0.85	-2.87%	397,300
May 26, 2026	0.86	0.88	0.86	0.87	0.87	1.16%	372,800
May 25, 2026	0.86	0.88	0.86	0.86	0.86	-	523,500
May 22, 2026	0.86	0.87	0.84	0.86	0.86	1.78%	903,300
May 21, 2026	0.85	0.87	0.84	0.85	0.85	1.81%	508,500
May 20, 2026	0.85	0.85	0.83	0.83	0.83	-2.35%	476,500
May 19, 2026	0.86	0.90	0.85	0.85	0.85	3.66%	1,250,800
May 18, 2026	0.83	0.84	0.81	0.82	0.82	-1.20%	351,100
May 15, 2026	0.87	0.87	0.83	0.83	0.83	-3.49%	304,600
May 14, 2026	0.87	0.87	0.85	0.86	0.86	-	572,600
May 13, 2026	0.83	0.86	0.83	0.86	0.86	2.99%	750,000
May 12, 2026	0.82	0.84	0.81	0.84	0.84	2.45%	657,900
May 11, 2026	0.82	0.82	0.80	0.82	0.82	0.62%	299,700
May 8, 2026	0.81	0.83	0.80	0.81	0.81	0.62%	326,900
May 7, 2026	0.81	0.81	0.79	0.81	0.81	1.26%	385,900
May 6, 2026	0.81	0.83	0.79	0.80	0.80	-	598,000
May 5, 2026	0.80	0.82	0.80	0.80	0.80	-0.63%	361,600
May 4, 2026	0.84	0.84	0.80	0.80	0.80	-3.03%	612,500
Apr 30, 2026	0.82	0.84	0.80	0.83	0.83	0.61%	981,600
Apr 29, 2026	0.89	0.89	0.81	0.82	0.82	5.13%	2,173,800
Apr 28, 2026	0.82	0.82	0.77	0.79	0.78	-3.43%	1,472,250
Apr 27, 2026	0.76	0.82	0.76	0.82	0.81	7.94%	2,024,875
Apr 24, 2026	0.78	0.78	0.75	0.76	0.75	-1.05%	1,406,250
Apr 23, 2026	0.78	0.78	0.75	0.76	0.76	-1.55%	640,500
Apr 22, 2026	0.80	0.80	0.77	0.78	0.77	-3.00%	1,267,375
Apr 21, 2026	0.74	0.80	0.74	0.80	0.79	8.11%	1,325,875
Apr 20, 2026	0.73	0.76	0.73	0.74	0.73	-	941,625
Apr 17, 2026	0.75	0.75	0.73	0.74	0.73	-1.60%	512,750
Apr 16, 2026	0.69	0.77	0.69	0.75	0.74	8.67%	1,687,875
Apr 15, 2026	0.67	0.69	0.67	0.69	0.68	4.22%	855,625
Apr 14, 2026	0.63	0.67	0.63	0.66	0.66	5.73%	2,828,125
Apr 13, 2026	0.62	0.64	0.62	0.63	0.62	0.64%	1,478,750
Apr 10, 2026	0.59	0.62	0.59	0.62	0.62	4.70%	1,288,500
Apr 9, 2026	0.60	0.60	0.59	0.60	0.59	-1.32%	339,625
Apr 8, 2026	0.59	0.61	0.58	0.60	0.60	4.86%	840,625
Apr 7, 2026	0.58	0.58	0.58	0.58	0.57	-1.37%	382,375
Apr 6, 2026	0.59	0.59	0.58	0.58	0.58	-0.68%	350,500
Apr 2, 2026	0.59	0.60	0.58	0.59	0.58	-0.68%	516,875
Apr 1, 2026	0.58	0.60	0.58	0.59	0.59	2.78%	393,625
Mar 31, 2026	0.57	0.58	0.57	0.58	0.57	-0.69%	251,875
Mar 30, 2026	0.57	0.58	0.57	0.58	0.57	1.40%	475,750
Mar 27, 2026	0.58	0.58	0.57	0.57	0.57	-1.38%	696,250