KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Dec 5, 2025	0.58	0.58	0.54	0.56	0.56	-2.63%	430,200
Dec 4, 2025	0.52	0.58	0.52	0.57	0.57	9.62%	1,517,000
Dec 3, 2025	0.52	0.54	0.51	0.52	0.52	1.96%	1,540,500
Dec 2, 2025	0.53	0.53	0.50	0.51	0.51	-3.77%	1,581,600
Dec 1, 2025	0.58	0.59	0.53	0.53	0.53	-10.17%	1,600,300
Nov 28, 2025	0.60	0.60	0.59	0.59	0.59	-1.67%	317,000
Nov 27, 2025	0.59	0.62	0.58	0.60	0.60	-0.83%	316,800
Nov 26, 2025	0.62	0.64	0.61	0.61	0.61	-2.42%	587,600
Nov 25, 2025	0.60	0.63	0.58	0.62	0.62	3.33%	1,798,400
Nov 24, 2025	0.66	0.67	0.60	0.60	0.60	-9.09%	2,409,100
Nov 21, 2025	0.70	0.71	0.66	0.66	0.66	-5.71%	1,395,100
Nov 20, 2025	0.71	0.72	0.70	0.70	0.70	-1.41%	518,100
Nov 19, 2025	0.72	0.74	0.71	0.71	0.71	-	169,800
Nov 18, 2025	0.72	0.72	0.71	0.71	0.71	-1.39%	145,300
Nov 17, 2025	0.73	0.73	0.72	0.72	0.72	-0.69%	141,500
Nov 14, 2025	0.74	0.74	0.72	0.73	0.73	-2.68%	290,300
Nov 13, 2025	0.73	0.75	0.73	0.75	0.75	2.05%	224,600
Nov 12, 2025	0.74	0.74	0.73	0.73	0.73	-2.67%	125,400
Nov 11, 2025	0.75	0.75	0.74	0.75	0.75	-0.66%	262,000
Nov 10, 2025	0.73	0.77	0.73	0.76	0.76	3.42%	124,200
Nov 7, 2025	0.74	0.74	0.73	0.73	0.73	-1.35%	166,300
Nov 6, 2025	0.76	0.76	0.73	0.74	0.74	-1.99%	647,900
Nov 5, 2025	0.76	0.76	0.75	0.76	0.76	-0.66%	189,900
Nov 4, 2025	0.79	0.80	0.76	0.76	0.76	-3.80%	1,069,000
Nov 3, 2025	0.75	0.79	0.74	0.79	0.79	6.04%	1,256,400
Oct 31, 2025	0.74	0.75	0.73	0.75	0.75	-	438,400
Oct 30, 2025	0.74	0.75	0.74	0.75	0.75	0.68%	410,700
Oct 29, 2025	0.73	0.75	0.73	0.74	0.74	-0.67%	401,100
Oct 28, 2025	0.77	0.77	0.74	0.75	0.75	-2.61%	446,500
Oct 27, 2025	0.75	0.77	0.75	0.77	0.77	2.68%	747,900
Oct 24, 2025	0.72	0.75	0.72	0.75	0.75	3.47%	1,248,300
Oct 23, 2025	0.72	0.73	0.72	0.72	0.72	-	917,900
Oct 22, 2025	0.70	0.73	0.70	0.72	0.72	1.41%	2,064,900
Oct 21, 2025	0.74	0.74	0.71	0.71	0.71	-3.40%	1,397,300
Oct 17, 2025	0.75	0.75	0.74	0.74	0.74	-2.65%	801,200
Oct 16, 2025	0.78	0.78	0.76	0.76	0.76	-2.58%	442,100
Oct 15, 2025	0.76	0.78	0.76	0.78	0.78	1.97%	1,299,300
Oct 14, 2025	0.78	0.78	0.76	0.76	0.76	-2.56%	1,376,900
Oct 13, 2025	0.79	0.80	0.78	0.78	0.78	-1.89%	571,400
Oct 10, 2025	0.80	0.80	0.78	0.80	0.80	-	1,331,200
Oct 9, 2025	0.80	0.81	0.79	0.80	0.80	-0.63%	982,200
Oct 8, 2025	0.81	0.81	0.79	0.80	0.80	-0.62%	558,100
Oct 7, 2025	0.80	0.81	0.80	0.81	0.81	0.63%	314,400
Oct 6, 2025	0.81	0.82	0.80	0.80	0.80	-1.23%	445,600
Oct 3, 2025	0.81	0.81	0.81	0.81	0.81	0.62%	359,900
Oct 2, 2025	0.81	0.82	0.81	0.81	0.81	-	506,700
Oct 1, 2025	0.81	0.82	0.81	0.81	0.81	-	244,100
Sep 30, 2025	0.81	0.82	0.81	0.81	0.81	-	2,061,500
Sep 29, 2025	0.82	0.82	0.81	0.81	0.81	-1.23%	311,000
Sep 26, 2025	0.82	0.82	0.81	0.82	0.82	-0.61%	1,264,300