Skip to main content
CUCKOO International (MAL) Berhad (KLSE:CKI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.555
-0.015 (-2.63%)
At close: Dec 5, 2025

KLSE:CKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20250.580.580.540.560.56-2.63%430,200
Dec 4, 20250.520.580.520.570.579.62%1,517,000
Dec 3, 20250.520.540.510.520.521.96%1,540,500
Dec 2, 20250.530.530.500.510.51-3.77%1,581,600
Dec 1, 20250.580.590.530.530.53-10.17%1,600,300
Nov 28, 20250.600.600.590.590.59-1.67%317,000
Nov 27, 20250.590.620.580.600.60-0.83%316,800
Nov 26, 20250.620.640.610.610.61-2.42%587,600
Nov 25, 20250.600.630.580.620.623.33%1,798,400
Nov 24, 20250.660.670.600.600.60-9.09%2,409,100
Nov 21, 20250.700.710.660.660.66-5.71%1,395,100
Nov 20, 20250.710.720.700.700.70-1.41%518,100
Nov 19, 20250.720.740.710.710.71-169,800
Nov 18, 20250.720.720.710.710.71-1.39%145,300
Nov 17, 20250.730.730.720.720.72-0.69%141,500
Nov 14, 20250.740.740.720.730.73-2.68%290,300
Nov 13, 20250.730.750.730.750.752.05%224,600
Nov 12, 20250.740.740.730.730.73-2.67%125,400
Nov 11, 20250.750.750.740.750.75-0.66%262,000
Nov 10, 20250.730.770.730.760.763.42%124,200
Nov 7, 20250.740.740.730.730.73-1.35%166,300
Nov 6, 20250.760.760.730.740.74-1.99%647,900
Nov 5, 20250.760.760.750.760.76-0.66%189,900
Nov 4, 20250.790.800.760.760.76-3.80%1,069,000
Nov 3, 20250.750.790.740.790.796.04%1,256,400
Oct 31, 20250.740.750.730.750.75-438,400
Oct 30, 20250.740.750.740.750.750.68%410,700
Oct 29, 20250.730.750.730.740.74-0.67%401,100
Oct 28, 20250.770.770.740.750.75-2.61%446,500
Oct 27, 20250.750.770.750.770.772.68%747,900
Oct 24, 20250.720.750.720.750.753.47%1,248,300
Oct 23, 20250.720.730.720.720.72-917,900
Oct 22, 20250.700.730.700.720.721.41%2,064,900
Oct 21, 20250.740.740.710.710.71-3.40%1,397,300
Oct 17, 20250.750.750.740.740.74-2.65%801,200
Oct 16, 20250.780.780.760.760.76-2.58%442,100
Oct 15, 20250.760.780.760.780.781.97%1,299,300
Oct 14, 20250.780.780.760.760.76-2.56%1,376,900
Oct 13, 20250.790.800.780.780.78-1.89%571,400
Oct 10, 20250.800.800.780.800.80-1,331,200
Oct 9, 20250.800.810.790.800.80-0.63%982,200
Oct 8, 20250.810.810.790.800.80-0.62%558,100
Oct 7, 20250.800.810.800.810.810.63%314,400
Oct 6, 20250.810.820.800.800.80-1.23%445,600
Oct 3, 20250.810.810.810.810.810.62%359,900
Oct 2, 20250.810.820.810.810.81-506,700
Oct 1, 20250.810.820.810.810.81-244,100
Sep 30, 20250.810.820.810.810.81-2,061,500
Sep 29, 20250.820.820.810.810.81-1.23%311,000
Sep 26, 20250.820.820.810.820.82-0.61%1,264,300
Sep 25, 20250.810.820.810.820.821.23%1,955,100
Sep 24, 20250.820.820.810.810.81-378,300
Sep 23, 20250.820.830.810.810.81-1.22%1,460,800
Sep 22, 20250.830.830.810.820.82-1.20%1,011,400
Sep 19, 20250.830.840.830.830.830.61%437,900
Sep 18, 20250.830.830.820.830.83-0.60%538,800
Sep 17, 20250.830.850.830.830.83-2,138,700
Sep 12, 20250.830.830.830.830.83-87,100
Sep 11, 20250.840.860.830.830.83-1.19%1,748,000
Sep 10, 20250.840.840.830.840.84-77,600
Sep 9, 20250.850.850.830.840.84-1,006,700
Sep 8, 20250.850.860.840.840.84-0.59%253,300
Sep 4, 20250.850.860.850.850.85-1.17%211,300
Sep 3, 20250.840.860.840.860.862.40%1,899,500
Sep 2, 20250.830.840.820.840.841.21%1,503,600
Aug 29, 20250.840.840.820.830.83-1.20%440,100
Aug 28, 20250.850.860.840.840.84-1.76%982,200
Aug 27, 20250.860.860.850.850.85-0.58%263,300
Aug 26, 20250.890.890.860.860.86-4.47%1,158,200
Aug 25, 20250.890.900.860.900.901.13%1,470,300
Aug 22, 20250.860.900.860.890.892.31%4,077,700
Aug 21, 20250.840.870.830.870.872.98%5,605,100
Aug 20, 20250.820.850.810.840.843.70%2,551,000
Aug 19, 20250.850.850.810.810.81-4.14%2,004,000
Aug 18, 20250.850.860.840.850.85-0.59%754,100
Aug 15, 20250.870.880.850.850.85-0.58%894,300
Aug 14, 20250.860.870.850.860.86-0.58%1,568,200
Aug 13, 20250.860.880.860.860.860.58%1,288,400
Aug 12, 20250.850.870.850.860.861.18%1,054,900
Aug 11, 20250.860.860.840.850.85-1.17%1,769,600
Aug 8, 20250.870.880.840.860.86-1.16%1,031,600
Aug 7, 20250.850.880.840.870.872.37%544,600
Aug 6, 20250.870.880.850.850.85-2.87%1,026,000
Aug 5, 20250.890.900.870.870.87-2.25%1,380,900
Aug 4, 20250.900.910.880.890.89-0.56%1,591,800
Aug 1, 20250.860.900.860.900.904.68%3,704,000
Jul 31, 20250.840.860.840.860.861.79%2,154,300
Jul 30, 20250.840.850.830.840.84-2,634,500
Jul 29, 20250.830.850.830.840.841.82%2,533,100
Jul 28, 20250.800.840.800.830.833.77%3,629,700
Jul 25, 20250.800.800.780.800.80-2,792,900
Jul 24, 20250.780.800.780.800.801.92%4,562,600
Jul 23, 20250.810.810.780.780.78-3.70%2,682,600
Jul 22, 20250.820.830.800.810.81-1.22%1,927,300
Jul 21, 20250.850.850.820.820.82-3.53%2,181,300
Jul 18, 20250.860.870.850.850.85-0.58%3,921,200
Jul 17, 20250.860.870.850.860.86-1,660,600
Jul 16, 20250.870.880.860.860.86-1.16%1,161,100
Jul 15, 20250.870.870.860.870.87-1,751,700
Jul 14, 20250.870.870.850.870.87-2,119,500