SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	0.85	0.85	0.83	0.85	0.85	-0.59%	460,000
Aug 13, 2026	0.87	0.87	0.84	0.85	0.85	-0.58%	524,600
Aug 12, 2026	0.87	0.88	0.85	0.86	0.86	-1.72%	226,100
Aug 11, 2026	0.90	0.91	0.87	0.87	0.87	1.16%	2,546,700
Aug 7, 2026	0.86	0.87	0.85	0.86	0.86	-	227,300
Aug 6, 2026	0.86	0.87	0.85	0.86	0.86	-	358,300
Aug 5, 2026	0.86	0.86	0.85	0.86	0.86	0.58%	257,800
Aug 4, 2026	0.85	0.86	0.83	0.86	0.86	1.18%	305,300
Aug 3, 2026	0.83	0.85	0.83	0.85	0.85	2.42%	141,500
Jul 31, 2026	0.83	0.84	0.83	0.83	0.83	-	144,900
Jul 30, 2026	0.82	0.83	0.81	0.83	0.83	-	124,500
Jul 29, 2026	0.84	0.84	0.82	0.83	0.83	-1.79%	301,000
Jul 28, 2026	0.85	0.89	0.83	0.84	0.84	-0.59%	1,055,500
Jul 27, 2026	0.84	0.85	0.82	0.85	0.85	0.60%	395,700
Jul 24, 2026	0.83	0.84	0.82	0.84	0.84	1.20%	202,200
Jul 23, 2026	0.83	0.84	0.82	0.83	0.83	-0.60%	162,700
Jul 22, 2026	0.82	0.85	0.82	0.84	0.84	1.83%	758,200
Jul 21, 2026	0.82	0.83	0.81	0.82	0.82	0.61%	384,600
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