SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 15, 2026	0.84	0.87	0.84	0.87	0.87	4.22%	684,500
Apr 14, 2026	0.79	0.84	0.79	0.83	0.83	5.73%	2,262,500
Apr 13, 2026	0.77	0.80	0.77	0.79	0.79	0.64%	1,183,000
Apr 10, 2026	0.74	0.78	0.74	0.78	0.78	4.70%	1,030,800
Apr 9, 2026	0.75	0.75	0.74	0.75	0.75	-1.32%	271,700
Apr 8, 2026	0.74	0.76	0.73	0.76	0.76	4.86%	672,500
Apr 7, 2026	0.73	0.73	0.72	0.72	0.72	-1.37%	305,900
Apr 6, 2026	0.74	0.74	0.72	0.73	0.73	-0.68%	280,400
Apr 2, 2026	0.74	0.75	0.73	0.74	0.74	-0.68%	413,500
Apr 1, 2026	0.73	0.75	0.72	0.74	0.74	2.78%	314,900
Mar 31, 2026	0.72	0.73	0.72	0.72	0.72	-0.69%	201,500
Mar 30, 2026	0.71	0.73	0.71	0.73	0.73	1.40%	380,600
Mar 27, 2026	0.73	0.73	0.72	0.72	0.72	-1.38%	557,000
Mar 26, 2026	0.74	0.74	0.73	0.73	0.73	-2.68%	262,600
Mar 25, 2026	0.74	0.75	0.74	0.75	0.75	1.36%	468,900
Mar 24, 2026	0.73	0.74	0.73	0.74	0.74	1.38%	385,200
Mar 23, 2026	0.74	0.75	0.73	0.73	0.73	-3.33%	1,325,090
Mar 20, 2026	0.76	0.77	0.75	0.75	0.75	-	376,400
Mar 19, 2026	0.76	0.77	0.75	0.75	0.75	-3.23%	268,900
Mar 18, 2026	0.75	0.78	0.75	0.78	0.78	2.65%	394,300
Mar 17, 2026	0.75	0.76	0.75	0.76	0.76	1.34%	247,900
Mar 16, 2026	0.76	0.76	0.74	0.75	0.75	-1.32%	357,800
Mar 13, 2026	0.76	0.77	0.76	0.76	0.76	-1.31%	250,300
Mar 12, 2026	0.76	0.78	0.76	0.77	0.77	-	203,600
Mar 11, 2026	0.75	0.77	0.75	0.77	0.77	1.32%	606,260
Mar 10, 2026	0.76	0.76	0.76	0.76	0.76	1.34%	409,800
Mar 9, 2026	0.75	0.76	0.73	0.75	0.75	-3.25%	744,500
Mar 6, 2026	0.76	0.78	0.76	0.77	0.77	0.65%	243,000
Mar 5, 2026	0.77	0.78	0.77	0.77	0.77	0.66%	271,300
Mar 4, 2026	0.79	0.79	0.75	0.76	0.76	-3.18%	1,116,000
Mar 3, 2026	0.79	0.81	0.78	0.79	0.79	3.29%	615,900
Mar 2, 2026	0.80	0.80	0.76	0.76	0.76	-5.59%	958,100
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