SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 20, 2026	0.80	0.82	0.79	0.82	0.82	2.52%	444,500
Jul 17, 2026	0.81	0.81	0.80	0.80	0.80	-1.24%	124,500
Jul 16, 2026	0.82	0.82	0.80	0.81	0.81	-1.23%	102,800
Jul 15, 2026	0.79	0.82	0.79	0.82	0.82	3.82%	296,100
Jul 14, 2026	0.80	0.80	0.78	0.79	0.79	-1.88%	269,300
Jul 13, 2026	0.82	0.82	0.80	0.80	0.80	-1.84%	223,500
Jul 10, 2026	0.81	0.83	0.81	0.82	0.82	2.52%	588,000
Jul 9, 2026	0.79	0.81	0.78	0.80	0.80	1.92%	660,700
Jul 8, 2026	0.78	0.80	0.78	0.78	0.78	0.65%	10,827,700
Jul 7, 2026	0.79	0.79	0.78	0.78	0.78	-0.64%	226,600
Jul 6, 2026	0.80	0.80	0.78	0.78	0.78	-0.64%	616,600
Jul 3, 2026	0.78	0.80	0.78	0.79	0.79	0.64%	342,600
Jul 2, 2026	0.78	0.79	0.77	0.78	0.78	2.63%	273,300
Jul 1, 2026	0.77	0.78	0.76	0.76	0.76	-2.56%	349,100
Jun 30, 2026	0.78	0.79	0.76	0.78	0.78	1.30%	260,000
Jun 29, 2026	0.79	0.79	0.77	0.77	0.77	-1.91%	292,000
Jun 26, 2026	0.79	0.79	0.78	0.79	0.79	0.64%	403,200
Jun 25, 2026	0.79	0.80	0.77	0.78	0.78	-1.89%	412,000
Jun 24, 2026	0.80	0.81	0.78	0.80	0.80	-0.63%	312,800
Jun 23, 2026	0.81	0.81	0.79	0.80	0.80	-1.23%	414,600
Jun 22, 2026	0.82	0.82	0.80	0.81	0.81	-	206,800
Jun 19, 2026	0.82	0.83	0.81	0.81	0.81	-	286,300
Jun 18, 2026	0.83	0.83	0.81	0.81	0.81	-2.41%	363,700
Jun 17, 2026	0.83	0.85	0.83	0.83	0.83	-0.60%	300,600
Jun 16, 2026	0.84	0.85	0.83	0.84	0.84	-	130,200
Jun 15, 2026	0.82	0.86	0.82	0.84	0.84	2.45%	579,000
Jun 12, 2026	0.80	0.82	0.79	0.82	0.82	2.52%	721,600
Jun 11, 2026	0.81	0.81	0.80	0.80	0.80	-1.24%	322,300
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