KLSE:CKI Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 28, 2026	0.44	0.45	0.43	0.44	0.44	-1.14%	493,000
Apr 27, 2026	0.44	0.45	0.44	0.44	0.44	-2.22%	207,200
Apr 24, 2026	0.46	0.46	0.44	0.45	0.45	-6.25%	616,600
Apr 23, 2026	0.47	0.48	0.47	0.48	0.46	-	698,800
Apr 22, 2026	0.47	0.48	0.47	0.48	0.46	3.23%	653,200
Apr 21, 2026	0.47	0.47	0.47	0.47	0.45	-1.06%	368,300
Apr 20, 2026	0.49	0.49	0.47	0.47	0.45	-3.09%	498,400
Apr 17, 2026	0.48	0.49	0.47	0.49	0.47	3.19%	318,500
Apr 16, 2026	0.48	0.49	0.47	0.47	0.45	-2.08%	677,900
Apr 15, 2026	0.47	0.48	0.47	0.48	0.46	2.13%	153,700
Apr 14, 2026	0.48	0.49	0.47	0.47	0.45	-1.05%	465,100
Apr 13, 2026	0.47	0.49	0.47	0.48	0.46	2.15%	1,573,500
Apr 10, 2026	0.47	0.47	0.46	0.47	0.45	-	106,400
Apr 9, 2026	0.47	0.47	0.46	0.47	0.45	1.09%	287,200
Apr 8, 2026	0.46	0.47	0.46	0.46	0.44	1.10%	572,700
Apr 7, 2026	0.45	0.47	0.45	0.46	0.44	3.41%	248,600
Apr 6, 2026	0.44	0.45	0.44	0.44	0.42	1.15%	298,700
Apr 3, 2026	0.43	0.45	0.43	0.44	0.42	-	2,910,500
Apr 2, 2026	0.45	0.46	0.42	0.44	0.42	-3.33%	3,444,900
Apr 1, 2026	0.45	0.47	0.44	0.45	0.43	-	509,600
Mar 31, 2026	0.44	0.46	0.44	0.45	0.43	2.27%	883,200
Mar 30, 2026	0.46	0.46	0.43	0.44	0.42	-3.30%	1,082,200
Mar 27, 2026	0.49	0.49	0.45	0.46	0.44	-8.08%	2,582,300
Mar 26, 2026	0.50	0.50	0.49	0.50	0.48	-1.00%	1,009,800
Mar 25, 2026	0.50	0.51	0.47	0.50	0.48	-	3,394,900
Mar 24, 2026	0.51	0.51	0.50	0.50	0.48	-1.96%	319,900
Mar 19, 2026	0.52	0.52	0.51	0.51	0.49	-0.97%	674,600
Mar 18, 2026	0.51	0.52	0.51	0.52	0.50	-	288,400
Mar 17, 2026	0.51	0.52	0.51	0.52	0.50	-	367,000
Mar 16, 2026	0.51	0.52	0.49	0.52	0.50	-	2,666,600
Mar 13, 2026	0.52	0.52	0.51	0.52	0.50	-	513,000
Mar 12, 2026	0.52	0.53	0.51	0.52	0.50	-	1,574,500
Mar 11, 2026	0.52	0.53	0.52	0.52	0.50	-0.96%	315,200
Mar 10, 2026	0.52	0.53	0.52	0.52	0.50	0.97%	328,300
Mar 9, 2026	0.52	0.53	0.50	0.52	0.50	-0.96%	1,015,000
Mar 6, 2026	0.54	0.57	0.52	0.52	0.50	-3.70%	1,872,600
Mar 5, 2026	0.56	0.58	0.54	0.54	0.52	-	1,446,700
Mar 4, 2026	0.54	0.56	0.53	0.54	0.52	-	555,200
Mar 3, 2026	0.54	0.56	0.54	0.54	0.52	-0.92%	307,900
Mar 2, 2026	0.57	0.57	0.54	0.55	0.52	-5.22%	688,800
Feb 27, 2026	0.58	0.59	0.57	0.58	0.55	1.77%	1,880,600
Feb 26, 2026	0.58	0.58	0.57	0.57	0.54	-2.59%	228,000
Feb 25, 2026	0.59	0.60	0.57	0.58	0.56	-1.69%	1,319,300
Feb 24, 2026	0.60	0.60	0.57	0.59	0.57	-2.48%	1,727,300
Feb 23, 2026	0.61	0.63	0.60	0.61	0.58	-0.82%	1,647,900
Feb 20, 2026	0.61	0.62	0.61	0.61	0.59	-	244,300
Feb 19, 2026	0.61	0.61	0.60	0.61	0.59	0.83%	548,200
Feb 16, 2026	0.60	0.61	0.60	0.61	0.58	0.83%	274,400
Feb 13, 2026	0.58	0.60	0.58	0.60	0.58	3.45%	1,028,700
Feb 12, 2026	0.57	0.59	0.57	0.58	0.56	1.75%	399,200
Feb 11, 2026	0.59	0.59	0.57	0.57	0.55	-2.56%	747,100
Feb 10, 2026	0.60	0.61	0.58	0.59	0.56	-1.68%	524,900
Feb 9, 2026	0.58	0.60	0.57	0.60	0.57	2.59%	1,779,500
Feb 6, 2026	0.57	0.58	0.57	0.58	0.56	1.75%	688,100
Feb 5, 2026	0.57	0.58	0.56	0.57	0.55	-	582,500
Feb 4, 2026	0.58	0.58	0.57	0.57	0.55	-2.56%	732,700
Feb 3, 2026	0.54	0.59	0.54	0.59	0.56	6.36%	720,200
Jan 30, 2026	0.58	0.58	0.54	0.55	0.53	-5.17%	727,900
Jan 29, 2026	0.59	0.59	0.58	0.58	0.56	-1.69%	1,084,200
Jan 28, 2026	0.59	0.59	0.57	0.59	0.57	0.85%	1,567,000
Jan 27, 2026	0.56	0.59	0.55	0.59	0.56	5.41%	1,489,800
Jan 26, 2026	0.53	0.56	0.53	0.56	0.53	5.71%	1,170,000
Jan 23, 2026	0.51	0.54	0.51	0.53	0.50	1.94%	823,600
Jan 22, 2026	0.51	0.52	0.51	0.52	0.50	-	256,500
Jan 21, 2026	0.51	0.52	0.50	0.52	0.50	-	528,100
Jan 20, 2026	0.52	0.53	0.52	0.52	0.50	-0.96%	185,600
Jan 19, 2026	0.54	0.56	0.52	0.52	0.50	-	871,300
Jan 16, 2026	0.52	0.53	0.52	0.52	0.50	0.97%	74,500
Jan 15, 2026	0.53	0.53	0.51	0.52	0.50	-1.90%	689,800
Jan 14, 2026	0.52	0.53	0.51	0.53	0.50	1.94%	187,800
Jan 13, 2026	0.53	0.54	0.51	0.52	0.50	-2.83%	1,757,000
Jan 12, 2026	0.54	0.54	0.53	0.53	0.51	-1.85%	129,800
Jan 9, 2026	0.54	0.54	0.53	0.54	0.52	-	266,600
Jan 8, 2026	0.56	0.57	0.54	0.54	0.52	-5.26%	838,900
Jan 7, 2026	0.57	0.58	0.56	0.57	0.55	-	199,800
Jan 6, 2026	0.59	0.59	0.57	0.57	0.55	-2.56%	390,000
Jan 5, 2026	0.57	0.59	0.56	0.59	0.56	2.63%	790,100
Jan 2, 2026	0.55	0.58	0.55	0.57	0.55	4.59%	316,900
Dec 31, 2025	0.55	0.56	0.55	0.55	0.52	-2.68%	124,600
Dec 30, 2025	0.54	0.56	0.54	0.56	0.54	2.75%	272,600
Dec 29, 2025	0.54	0.55	0.54	0.55	0.52	0.93%	226,700
Dec 26, 2025	0.54	0.55	0.53	0.54	0.52	0.93%	153,300
Dec 24, 2025	0.54	0.55	0.53	0.54	0.51	-	151,000
Dec 23, 2025	0.54	0.54	0.54	0.54	0.51	-0.93%	51,500
Dec 22, 2025	0.54	0.55	0.54	0.54	0.52	0.93%	166,300
Dec 19, 2025	0.54	0.56	0.53	0.54	0.51	-0.93%	100,300
Dec 18, 2025	0.56	0.56	0.54	0.54	0.52	-2.70%	363,900
Dec 17, 2025	0.54	0.56	0.54	0.56	0.53	1.83%	176,600
Dec 16, 2025	0.53	0.57	0.52	0.55	0.52	2.83%	689,000
Dec 15, 2025	0.54	0.54	0.53	0.53	0.51	-1.85%	342,100
Dec 12, 2025	0.55	0.56	0.54	0.54	0.52	-	176,800
Dec 11, 2025	0.58	0.58	0.53	0.54	0.52	-3.57%	728,900
Dec 10, 2025	0.55	0.58	0.54	0.56	0.54	1.82%	636,700
Dec 9, 2025	0.56	0.57	0.55	0.55	0.53	-0.90%	171,100
Dec 8, 2025	0.56	0.57	0.55	0.56	0.53	-	307,500
Dec 5, 2025	0.58	0.58	0.54	0.56	0.53	-2.63%	430,200
Dec 4, 2025	0.52	0.58	0.52	0.57	0.55	9.62%	1,517,000
Dec 3, 2025	0.52	0.54	0.51	0.52	0.50	1.96%	1,540,500
Dec 2, 2025	0.53	0.53	0.50	0.51	0.49	-3.77%	1,581,600
Dec 1, 2025	0.58	0.59	0.53	0.53	0.51	-10.17%	1,600,300