Skip to main content
Crookes Brothers Limited (JSE:CKS)
South Africa flag South Africa · Delayed Price · Currency is ZAR · Price in ZAc
2,440.00
0.00 (0.00%)
Dec 4, 2025, 4:16 PM SAST

Crookes Brothers Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
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
Oct 13, 20252,750.002,750.002,750.002,750.002,750.00--
Oct 10, 20252,750.002,750.002,750.002,750.002,750.00-3.85%743
Oct 9, 20252,860.002,860.002,860.002,860.002,860.00--
Oct 8, 20252,860.002,860.002,860.002,860.002,860.00--
Oct 7, 20252,860.002,860.002,860.002,860.002,860.000.70%502
Oct 6, 20252,840.002,840.002,840.002,840.002,840.00--
Oct 3, 20252,840.002,840.002,840.002,840.002,840.001.43%755
Oct 2, 20252,800.002,800.002,800.002,800.002,800.00--
Oct 1, 20252,800.002,800.002,800.002,800.002,800.00--
Sep 30, 20252,799.002,800.002,799.002,800.002,800.009.76%26
Sep 29, 20252,551.002,551.002,551.002,551.002,551.00--
Sep 26, 20252,551.002,551.002,551.002,551.002,551.00--
Sep 25, 20252,551.002,551.002,551.002,551.002,551.00-825
Sep 23, 20252,551.002,551.002,551.002,551.002,551.00--
Sep 22, 20252,551.002,551.002,551.002,551.002,551.00-8.89%24
Sep 19, 20252,800.002,800.002,800.002,800.002,800.00--
Sep 18, 20252,800.002,800.002,800.002,800.002,800.00--
Sep 17, 20252,800.002,800.002,800.002,800.002,800.00-2,936
Sep 16, 20252,800.002,800.002,800.002,800.002,800.005.66%161
Sep 15, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 12, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 11, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 10, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 9, 20252,650.002,650.002,650.002,650.002,650.00--
Sep 8, 20252,649.002,650.002,649.002,650.002,650.00-3,782
Sep 5, 20252,650.002,650.002,650.002,650.002,650.00-959
Sep 4, 20252,750.002,750.002,650.002,650.002,650.00-3.64%5,260
Sep 3, 20252,750.002,750.002,750.002,750.002,750.00--
Sep 2, 20252,750.002,750.002,750.002,750.002,750.00-690
Sep 1, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 29, 20252,750.002,750.002,750.002,750.002,750.00-303
Aug 28, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 27, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 26, 20252,750.002,750.002,750.002,750.002,750.00-8.33%3
Aug 25, 20253,000.003,000.003,000.003,000.003,000.00-13.29%-
Aug 22, 20252,710.003,460.002,710.003,460.003,460.0026.00%6,700
Aug 21, 20252,746.002,746.002,746.002,746.002,746.00--
Aug 20, 20252,746.002,746.002,746.002,746.002,746.00--
Aug 19, 20252,746.002,746.002,746.002,746.002,746.00-3.95%222
Aug 18, 20252,859.002,859.002,859.002,859.002,859.00--
Aug 15, 20252,859.002,859.002,859.002,859.002,859.00--
Aug 14, 20252,859.002,859.002,859.002,859.002,859.00-358
Aug 13, 20252,859.002,859.002,859.002,859.002,859.003.96%98,656
Aug 12, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 11, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 8, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 7, 20252,750.002,750.002,750.002,750.002,750.00--
Aug 6, 20252,540.002,750.002,540.002,750.002,750.00-2.83%95,000
Aug 5, 20252,830.002,830.002,701.002,830.002,680.00-1,959
Aug 4, 20252,830.002,830.002,830.002,830.002,680.00-0.56%1,800
Aug 1, 20252,846.002,846.002,846.002,846.002,695.15-1,500
Jul 31, 20252,846.002,846.002,846.002,846.002,695.15-10,055
Jul 30, 20252,847.002,847.002,846.002,846.002,695.15-0.21%7,495
Jul 29, 20252,852.002,852.002,852.002,852.002,700.83-0.24%20
Jul 28, 20252,707.462,707.462,707.462,859.002,707.46--
Jul 25, 20252,859.002,859.002,859.002,859.002,707.46-1.07%340
Jul 24, 20252,736.822,736.822,736.822,890.002,736.82--
Jul 23, 20252,736.822,736.822,736.822,890.002,736.82--
Jul 22, 20252,890.002,890.002,890.002,890.002,736.82-3.67%16
Jul 21, 20253,000.003,000.003,000.003,000.002,840.9911.11%907
Jul 18, 20252,700.002,700.002,700.002,700.002,556.89-10.00%16,700
Jul 17, 20252,840.992,840.992,840.993,000.002,840.99-2,409