Crookes Brothers Limited - CKS.JO - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	1,925	1,924	1,924	1,925	1,924	1,825
February 19, 2026	1,919	1,919	1,919	1,919	1,919	0
February 18, 2026	1,919	1,919	1,919	1,919	1,919	540
February 17, 2026	1,840	1,840	1,840	1,840	1,840	34
February 16, 2026	1,825	1,825	1,825	1,825	1,825	0
February 13, 2026	1,825	1,825	1,825	1,825	1,825	20,000
February 12, 2026	1,850	1,900	1,900	1,900	1,850	10,000
February 11, 2026	1,850	1,850	1,850	1,850	1,850	550
February 10, 2026	1,900	1,875	1,875	1,900	1,875	37,528
February 09, 2026	1,975	1,900	1,900	1,975	1,900	13,200
February 06, 2026	1,920	1,920	1,920	1,920	1,920	10,910
February 05, 2026	2,000	2,000	2,000	2,000	2,000	0
February 04, 2026	2,000	2,000	2,000	2,000	2,000	0
February 03, 2026	1,920	1,920	1,920	1,920	1,920	3,000
February 02, 2026	2,001	2,000	2,000	2,001	1,800	44,642
January 30, 2026	2,000	2,100	2,100	2,100	2,000	1,029
January 29, 2026	2,140	2,140	2,140	2,140	2,140	0
January 28, 2026	2,140	2,140	2,140	2,140	2,140	8,000
January 27, 2026	2,100	2,100	2,100	2,100	2,100	3,231
January 26, 2026	2,100	2,100	2,100	2,100	2,100	625
January 23, 2026	2,100	2,100	2,100	2,100	2,100	2,650
January 22, 2026	2,101	2,050	2,050	2,101	2,050	7,716
January 21, 2026	2,300	2,300	2,300	2,300	2,300	0
January 20, 2026	2,300	2,300	2,300	2,300	2,100	12,944
January 19, 2026	2,100	2,075	2,075	2,100	2,075	3,950
January 16, 2026	2,100	2,100	2,100	2,100	2,100	10,210
January 15, 2026	2,100	2,100	2,100	2,100	2,100	1,000
January 14, 2026	2,100	2,100	2,100	2,100	2,100	2,150
January 13, 2026	2,100	2,100	2,100	2,100	2,100	8,066
January 12, 2026	2,080	2,100	2,100	2,100	2,080	25,500
January 09, 2026	2,050	2,050	2,050	2,050	2,050	0
January 08, 2026	2,350	2,050	2,050	2,350	2,050	2,058
January 07, 2026	2,400	2,400	2,400	2,400	2,400	1,000
January 06, 2026	2,425	2,425	2,425	2,425	2,425	62
January 05, 2026	2,425	2,425	2,425	2,425	2,425	787
January 02, 2026	2,425	2,425	2,425	2,425	2,425	2,000
December 29, 2025	2,425	2,425	2,425	2,425	2,425	5
December 24, 2025	2,425	2,425	2,425	2,425	2,425	1,000
December 23, 2025	2,425	2,425	2,425	2,425	2,425	532
December 22, 2025	2,420	2,425	2,425	2,425	2,420	2,420
December 19, 2025	2,420	2,420	2,420	2,420	2,420	0
December 18, 2025	2,420	2,420	2,420	2,420	2,420	300
December 17, 2025	2,425	2,425	2,425	2,425	2,425	125
December 15, 2025	2,350	2,425	2,425	2,425	2,350	39
December 12, 2025	2,435	2,435	2,435	2,435	2,435	0
December 11, 2025	2,435	2,435	2,435	2,435	2,435	1,500
December 10, 2025	2,350	2,350	2,350	2,350	2,350	580
December 09, 2025	2,350	2,350	2,350	2,350	2,350	6
December 08, 2025	2,440	2,440	2,440	2,440	2,440	0
December 05, 2025	2,440	2,440	2,440	2,440	2,440	0
December 04, 2025	2,350	2,440	2,440	2,440	2,350	490
December 03, 2025	2,445	2,445	2,445	2,445	2,445	0
December 02, 2025	2,445	2,445	2,445	2,445	2,445	1,559
December 01, 2025	2,444	2,445	2,445	2,445	2,444	6,750
November 28, 2025	2,452	2,452	2,452	2,452	2,452	0
November 27, 2025	2,452	2,452	2,452	2,452	2,452	0
November 26, 2025	2,452	2,452	2,452	2,452	2,452	3,750
November 25, 2025	2,475	2,475	2,475	2,475	2,475	2,002
November 24, 2025	2,421	2,421	2,421	2,421	2,421	0
November 21, 2025	2,421	2,421	2,421	2,421	2,421	0

Crookes Brothers Limited (CKS.JO) JNB