Skip to main content
Crookes Brothers Limited (JSE:CKS)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
1,800.00
0.00 (0.00%)
At close: Mar 6, 2026

Crookes Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,800.001,800.001,800.001,800.001,800.00--
Mar 5, 20261,870.001,870.001,800.001,800.001,800.00-5.26%13,717
Mar 4, 20261,900.001,900.001,900.001,900.001,900.00-1.30%2,500
Mar 3, 20261,898.001,925.001,898.001,925.001,925.001.37%5,553
Mar 2, 20261,899.001,899.001,899.001,899.001,899.00--
Feb 27, 20261,899.001,899.001,860.001,899.001,899.002.65%13,500
Feb 26, 20261,850.001,850.001,850.001,850.001,850.00-0.54%500
Feb 25, 20261,860.001,860.001,860.001,860.001,860.00-3.38%750
Feb 24, 20261,925.001,925.001,925.001,925.001,925.000.05%29
Feb 23, 20261,924.001,924.001,924.001,924.001,924.00--
Feb 20, 20261,925.001,925.001,924.001,924.001,924.000.26%1,825
Feb 19, 20261,919.001,919.001,919.001,919.001,919.00--
Feb 18, 20261,919.001,919.001,919.001,919.001,919.004.29%540
Feb 17, 20261,840.001,840.001,840.001,840.001,840.000.82%34
Feb 16, 20261,825.001,825.001,825.001,825.001,825.00--
Feb 13, 20261,825.001,825.001,825.001,825.001,825.00-3.95%20,000
Feb 12, 20261,850.001,900.001,850.001,900.001,900.002.70%10,000
Feb 11, 20261,850.001,850.001,850.001,850.001,850.00-1.33%550
Feb 10, 20261,900.001,900.001,875.001,875.001,875.00-1.32%37,528
Feb 9, 20261,975.001,975.001,900.001,900.001,900.00-1.04%13,200
Feb 6, 20261,920.001,920.001,920.001,920.001,920.00-10,910
Feb 5, 20261,920.001,920.001,920.001,920.001,920.00--
Feb 4, 20261,920.001,920.001,920.001,920.001,920.00--
Feb 3, 20261,920.001,920.001,920.001,920.001,920.00-4.00%3,000
Feb 2, 20262,001.002,001.001,800.002,000.002,000.00-4.76%44,642
Jan 30, 20262,000.002,100.002,000.002,100.002,100.00-1.87%1,029
Jan 29, 20262,140.002,140.002,140.002,140.002,140.00--
Jan 28, 20262,140.002,140.002,140.002,140.002,140.001.90%8,000
Jan 27, 20262,100.002,100.002,100.002,100.002,100.00-3,231
Jan 26, 20262,100.002,100.002,100.002,100.002,100.00-625
Jan 23, 20262,100.002,100.002,100.002,100.002,100.002.44%2,650
Jan 22, 20262,101.002,101.002,050.002,050.002,050.00-10.87%7,716
Jan 21, 20262,300.002,300.002,300.002,300.002,300.00--
Jan 20, 20262,300.002,300.002,100.002,300.002,300.0010.84%12,944
Jan 19, 20262,100.002,100.002,075.002,075.002,075.00-1.19%3,950
Jan 16, 20262,100.002,100.002,100.002,100.002,100.00-10,210
Jan 15, 20262,100.002,100.002,100.002,100.002,100.00-1,000
Jan 14, 20262,100.002,100.002,100.002,100.002,100.00-2,150
Jan 13, 20262,100.002,100.002,100.002,100.002,100.00-8,066
Jan 12, 20262,080.002,100.002,080.002,100.002,100.002.44%25,500
Jan 9, 20262,050.002,050.002,050.002,050.002,050.00--
Jan 8, 20262,350.002,350.002,050.002,050.002,050.00-14.58%4,541
Jan 7, 20262,400.002,400.002,400.002,400.002,400.00-1.03%1,000
Jan 6, 20262,425.002,425.002,425.002,425.002,425.00-62
Jan 5, 20262,425.002,425.002,425.002,425.002,425.00-787
Jan 2, 20262,425.002,425.002,425.002,425.002,425.00-2,000
Dec 31, 20252,425.002,425.002,425.002,425.002,425.00--
Dec 30, 20252,425.002,425.002,425.002,425.002,425.00--
Dec 29, 20252,425.002,425.002,425.002,425.002,425.00-5
Dec 24, 20252,425.002,425.002,425.002,425.002,425.00-1,000
Dec 23, 20252,425.002,425.002,425.002,425.002,425.00-532
Dec 22, 20252,420.002,425.002,420.002,425.002,425.000.21%2,420
Dec 19, 20252,420.002,420.002,420.002,420.002,420.00--
Dec 18, 20252,420.002,420.002,420.002,420.002,420.00-0.21%300
Dec 17, 20252,425.002,425.002,425.002,425.002,425.00-125
Dec 15, 20252,350.002,425.002,350.002,425.002,425.00-0.41%39
Dec 12, 20252,435.002,435.002,435.002,435.002,435.00--
Dec 11, 20252,435.002,435.002,435.002,435.002,435.003.62%1,500
Dec 10, 20252,350.002,350.002,350.002,350.002,350.00-580
Dec 9, 20252,350.002,350.002,350.002,350.002,350.00-3.69%6
Dec 8, 20252,440.002,440.002,440.002,440.002,440.00--
Dec 5, 20252,440.002,440.002,440.002,440.002,440.00--
Dec 4, 20252,350.002,440.002,350.002,440.002,440.00-0.20%490
Dec 3, 20252,445.002,445.002,445.002,445.002,445.00--
Dec 2, 20252,445.002,445.002,445.002,445.002,445.00-1,559
Dec 1, 20252,444.002,445.002,444.002,445.002,445.00-0.29%6,750
Nov 28, 20252,452.002,452.002,452.002,452.002,452.00--
Nov 27, 20252,452.002,452.002,452.002,452.002,452.00--
Nov 26, 20252,452.002,452.002,452.002,452.002,452.00-0.93%3,750
Nov 25, 20252,475.002,475.002,475.002,475.002,475.002.23%2,002
Nov 24, 20252,421.002,421.002,421.002,421.002,421.00--
Nov 21, 20252,421.002,421.002,421.002,421.002,421.00--
Nov 20, 20252,700.002,700.002,421.002,421.002,421.00-10.33%3,610
Nov 19, 20252,700.002,700.002,700.002,700.002,700.00--
Nov 18, 20252,700.002,700.002,700.002,700.002,700.001.89%25
Nov 17, 20252,650.002,650.002,650.002,650.002,650.00--
Nov 14, 20252,650.002,650.002,650.002,650.002,650.00--
Nov 13, 20252,650.002,650.002,650.002,650.002,650.00--
Nov 12, 20252,650.002,650.002,650.002,650.002,650.00--
Nov 11, 20252,500.002,650.002,500.002,650.002,650.006.00%6,139
Nov 10, 20252,500.002,500.002,500.002,500.002,500.00--
Nov 7, 20252,500.002,500.002,500.002,500.002,500.00--
Nov 6, 20252,500.002,500.002,500.002,500.002,500.00--
Nov 5, 20252,500.002,500.002,500.002,500.002,500.00--
Nov 4, 20252,499.002,500.002,499.002,500.002,500.00-2,000
Nov 3, 20252,500.002,500.002,500.002,500.002,500.00-1,095
Oct 31, 20252,500.002,500.002,500.002,500.002,500.00--
Oct 30, 20252,500.002,500.002,500.002,500.002,500.00--
Oct 29, 20252,500.002,500.002,500.002,500.002,500.00--
Oct 28, 20252,500.002,500.002,500.002,500.002,500.003.31%252
Oct 27, 20252,420.002,420.002,420.002,420.002,420.00--
Oct 24, 20252,420.002,420.002,420.002,420.002,420.00--
Oct 23, 20252,420.002,420.002,420.002,420.002,420.000.83%40,000
Oct 22, 20252,502.002,502.002,400.002,400.002,400.00-4.04%15,908
Oct 21, 20252,501.002,501.002,501.002,501.002,501.00-26
Oct 20, 20252,501.002,501.002,501.002,501.002,501.000.04%374
Oct 17, 20252,500.002,500.002,500.002,500.002,500.00--
Oct 16, 20252,500.002,500.002,500.002,500.002,500.00--
Oct 15, 20252,550.002,550.002,500.002,500.002,500.00-2.00%2,713
Oct 14, 20252,750.002,750.002,551.002,551.002,551.00-7.24%39