Skip to main content
CUCKOO International (MAL) Berhad (KLSE:CKI)
Malaysia flag Malaysia · Delayed Price · Currency is MYR
0.520
-0.020 (-3.70%)
At close: Mar 6, 2026

KLSE:CKI Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20260.520.530.500.520.52-0.96%1,015,000
Mar 6, 20260.540.570.520.520.52-3.70%1,872,600
Mar 5, 20260.560.580.540.540.54-1,446,700
Mar 4, 20260.540.560.530.540.54-555,200
Mar 3, 20260.540.560.540.540.54-0.92%307,900
Mar 2, 20260.570.570.540.550.55-5.22%688,800
Feb 27, 20260.580.590.570.580.581.77%1,880,600
Feb 26, 20260.580.580.570.570.57-2.59%228,000
Feb 25, 20260.590.600.570.580.58-1.69%1,319,300
Feb 24, 20260.600.600.570.590.59-2.48%1,727,300
Feb 23, 20260.610.630.600.610.61-0.82%1,647,900
Feb 20, 20260.610.620.610.610.61-244,300
Feb 19, 20260.610.610.600.610.610.83%548,200
Feb 16, 20260.600.610.600.610.610.83%274,400
Feb 13, 20260.580.600.580.600.603.45%1,028,700
Feb 12, 20260.570.590.570.580.581.75%399,200
Feb 11, 20260.590.590.570.570.57-2.56%747,100
Feb 10, 20260.600.610.580.590.59-1.68%524,900
Feb 9, 20260.580.600.570.600.602.59%1,779,500
Feb 6, 20260.570.580.570.580.581.75%688,100
Feb 5, 20260.570.580.560.570.57-582,500
Feb 4, 20260.580.580.570.570.57-2.56%732,700
Feb 3, 20260.540.590.540.590.596.36%720,200
Jan 30, 20260.580.580.540.550.55-5.17%727,900
Jan 29, 20260.590.590.580.580.58-1.69%1,084,200
Jan 28, 20260.590.590.570.590.590.85%1,567,000
Jan 27, 20260.560.590.550.590.595.41%1,489,800
Jan 26, 20260.530.560.530.560.565.71%1,170,000
Jan 23, 20260.510.540.510.530.531.94%823,600
Jan 22, 20260.510.520.510.520.52-256,500
Jan 21, 20260.510.520.500.520.52-528,100
Jan 20, 20260.520.530.520.520.52-0.96%185,600
Jan 19, 20260.540.560.520.520.52-871,300
Jan 16, 20260.520.530.520.520.520.97%74,500
Jan 15, 20260.530.530.510.520.52-1.90%689,800
Jan 14, 20260.520.530.510.530.531.94%187,800
Jan 13, 20260.530.540.510.520.52-2.83%1,757,000
Jan 12, 20260.540.540.530.530.53-1.85%129,800
Jan 9, 20260.540.540.530.540.54-266,600
Jan 8, 20260.560.570.540.540.54-5.26%838,900
Jan 7, 20260.570.580.560.570.57-199,800
Jan 6, 20260.590.590.570.570.57-2.56%390,000
Jan 5, 20260.570.590.560.590.592.63%790,100
Jan 2, 20260.550.580.550.570.574.59%316,900
Dec 31, 20250.550.560.550.550.55-2.68%124,600
Dec 30, 20250.540.560.540.560.562.75%272,600
Dec 29, 20250.540.550.540.550.550.93%226,700
Dec 26, 20250.540.550.530.540.540.93%153,300
Dec 24, 20250.540.550.530.540.54-151,000
Dec 23, 20250.540.540.540.540.54-0.93%51,500
Dec 22, 20250.540.550.540.540.540.93%166,300
Dec 19, 20250.540.560.530.540.54-0.93%100,300
Dec 18, 20250.560.560.540.540.54-2.70%363,900
Dec 17, 20250.540.560.540.560.561.83%176,600
Dec 16, 20250.530.570.520.550.552.83%689,000
Dec 15, 20250.540.540.530.530.53-1.85%342,100
Dec 12, 20250.550.560.540.540.54-176,800
Dec 11, 20250.580.580.530.540.54-3.57%728,900
Dec 10, 20250.550.580.540.560.561.82%636,700
Dec 9, 20250.560.570.550.550.55-0.90%171,100
Dec 8, 20250.560.570.550.560.56-307,500
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