SGX:ZKX Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 30, 2025	0.80	0.82	0.80	0.81	0.81	-	233,700
Dec 29, 2025	0.82	0.82	0.80	0.81	0.81	-1.83%	438,700
Dec 26, 2025	0.75	0.82	0.75	0.82	0.82	10.07%	1,841,800
Dec 24, 2025	0.73	0.75	0.73	0.75	0.75	2.76%	330,800
Dec 23, 2025	0.73	0.73	0.73	0.73	0.73	-0.68%	160,000
Dec 22, 2025	0.72	0.73	0.72	0.73	0.73	1.39%	590,300
Dec 19, 2025	0.73	0.73	0.71	0.72	0.72	3.60%	1,447,000
Dec 17, 2025	0.70	0.70	0.70	0.70	0.70	-	52,300
Dec 16, 2025	0.69	0.70	0.69	0.70	0.70	-	56,800
Dec 15, 2025	0.70	0.70	0.70	0.70	0.70	-	130,900
Dec 12, 2025	0.69	0.70	0.69	0.70	0.70	1.46%	83,600
Dec 11, 2025	0.69	0.71	0.69	0.69	0.69	-1.44%	273,700
Dec 9, 2025	0.69	0.71	0.69	0.70	0.70	1.46%	376,600
Dec 8, 2025	0.70	0.70	0.69	0.69	0.69	-1.44%	37,600
Dec 5, 2025	0.69	0.70	0.68	0.70	0.70	2.21%	159,700
Dec 4, 2025	0.68	0.70	0.68	0.68	0.68	-	160,200
Dec 3, 2025	0.70	0.70	0.68	0.68	0.68	-2.16%	122,900
Dec 2, 2025	0.70	0.71	0.70	0.70	0.70	-	283,500
Dec 1, 2025	0.70	0.71	0.69	0.70	0.70	-	136,800
Nov 28, 2025	0.69	0.70	0.69	0.70	0.70	0.72%	70,400
Nov 27, 2025	0.70	0.70	0.69	0.69	0.69	-	139,600
Nov 26, 2025	0.69	0.70	0.69	0.69	0.69	-	212,400
Nov 25, 2025	0.71	0.71	0.69	0.69	0.69	-2.13%	147,700
Nov 24, 2025	0.69	0.71	0.69	0.71	0.71	2.92%	229,400
Nov 21, 2025	0.70	0.70	0.69	0.69	0.69	-3.52%	569,500
Nov 20, 2025	0.71	0.72	0.71	0.71	0.71	1.43%	180,800
Nov 19, 2025	0.73	0.73	0.70	0.70	0.70	-2.10%	831,800
Nov 18, 2025	0.73	0.73	0.72	0.72	0.72	-2.72%	213,500
Nov 17, 2025	0.72	0.74	0.72	0.74	0.74	2.80%	562,200
Nov 14, 2025	0.72	0.73	0.72	0.72	0.72	-1.38%	355,200
Nov 13, 2025	0.72	0.73	0.71	0.73	0.73	1.40%	464,500
Nov 12, 2025	0.73	0.73	0.72	0.72	0.72	-	260,500
Nov 11, 2025	0.72	0.73	0.72	0.72	0.72	-	347,200
Nov 10, 2025	0.73	0.73	0.72	0.72	0.72	-1.38%	210,600
Nov 7, 2025	0.73	0.74	0.73	0.73	0.73	-1.36%	142,900
Nov 6, 2025	0.73	0.75	0.73	0.74	0.74	2.08%	886,900
Nov 5, 2025	0.73	0.73	0.71	0.72	0.72	-1.37%	473,200
Nov 4, 2025	0.75	0.75	0.73	0.73	0.73	-2.01%	559,000
Nov 3, 2025	0.71	0.75	0.71	0.75	0.75	4.93%	1,174,300
Oct 31, 2025	0.68	0.72	0.68	0.71	0.71	4.41%	978,500
Oct 30, 2025	0.69	0.69	0.68	0.68	0.68	-1.45%	210,300
Oct 29, 2025	0.70	0.70	0.69	0.69	0.69	-1.43%	79,600
Oct 28, 2025	0.70	0.70	0.69	0.70	0.70	1.45%	102,200
Oct 27, 2025	0.71	0.71	0.69	0.69	0.69	-2.13%	78,800
Oct 24, 2025	0.70	0.71	0.70	0.71	0.71	0.71%	248,500
Oct 23, 2025	0.70	0.71	0.70	0.70	0.70	0.72%	162,700
Oct 22, 2025	0.70	0.70	0.69	0.70	0.70	-	150,500
Oct 21, 2025	0.70	0.70	0.70	0.70	0.70	1.46%	335,800
Oct 17, 2025	0.71	0.72	0.69	0.69	0.69	-4.20%	210,300
Oct 16, 2025	0.71	0.73	0.71	0.72	0.72	1.42%	739,400