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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 20, 2025	2,700	2,421	2,421	2,700	2,421	3,610
November 19, 2025	2,700	2,700	2,700	2,700	2,700	0
November 18, 2025	2,700	2,700	2,700	2,700	2,700	25
November 17, 2025	2,650	2,650	2,650	2,650	2,650	0
November 14, 2025	2,650	2,650	2,650	2,650	2,650	0
November 13, 2025	2,650	2,650	2,650	2,650	2,650	0
November 12, 2025	2,650	2,650	2,650	2,650	2,650	0
November 11, 2025	2,500	2,650	2,650	2,650	2,500	6,139
November 10, 2025	2,500	2,500	2,500	2,500	2,500	0
November 07, 2025	2,500	2,500	2,500	2,500	2,500	0
November 06, 2025	2,500	2,500	2,500	2,500	2,500	0
November 05, 2025	2,500	2,500	2,500	2,500	2,500	0
November 04, 2025	2,499	2,500	2,500	2,500	2,499	2,000
November 03, 2025	2,500	2,500	2,500	2,500	2,500	1,095
October 31, 2025	2,500	2,500	2,500	2,500	2,500	0
October 30, 2025	2,500	2,500	2,500	2,500	2,500	0
October 29, 2025	2,500	2,500	2,500	2,500	2,500	0
October 28, 2025	2,500	2,500	2,500	2,500	2,500	252
October 27, 2025	2,420	2,420	2,420	2,420	2,420	0
October 24, 2025	2,420	2,420	2,420	2,420	2,420	0
October 23, 2025	2,420	2,420	2,420	2,420	2,420	40,000
October 22, 2025	2,502	2,400	2,400	2,502	2,400	15,908
October 21, 2025	2,501	2,501	2,501	2,501	2,501	26
October 20, 2025	2,501	2,501	2,501	2,501	2,501	374
October 17, 2025	2,500	2,500	2,500	2,500	2,500	0
October 16, 2025	2,500	2,500	2,500	2,500	2,500	0
October 15, 2025	2,550	2,500	2,500	2,550	2,500	2,713
October 14, 2025	2,750	2,551	2,551	2,750	2,551	39
October 13, 2025	2,750	2,750	2,750	2,750	2,750	0
October 10, 2025	2,750	2,750	2,750	2,750	2,750	743
October 09, 2025	2,860	2,860	2,860	2,860	2,860	0
October 08, 2025	2,860	2,860	2,860	2,860	2,860	0
October 07, 2025	2,860	2,860	2,860	2,860	2,860	502
October 06, 2025	2,840	2,840	2,840	2,840	2,840	0
October 03, 2025	2,840	2,840	2,840	2,840	2,840	755
October 02, 2025	2,800	2,800	2,800	2,800	2,800	0
October 01, 2025	2,800	2,800	2,800	2,800	2,800	0
September 30, 2025	2,799	2,800	2,800	2,800	2,799	26
September 29, 2025	2,551	2,551	2,551	2,551	2,551	0
September 26, 2025	2,551	2,551	2,551	2,551	2,551	0
September 25, 2025	2,551	2,551	2,551	2,551	2,551	825
September 23, 2025	2,551	2,551	2,551	2,551	2,551	0
September 22, 2025	2,551	2,551	2,551	2,551	2,551	24
September 19, 2025	2,800	2,800	2,800	2,800	2,800	0
September 18, 2025	2,800	2,800	2,800	2,800	2,800	0
September 17, 2025	2,800	2,800	2,800	2,800	2,800	2,936
September 16, 2025	2,800	2,800	2,800	2,800	2,800	161
September 15, 2025	2,650	2,650	2,650	2,650	2,650	0
September 12, 2025	2,650	2,650	2,650	2,650	2,650	0
September 11, 2025	2,650	2,650	2,650	2,650	2,650	0

Crookes Brothers Limited (CKS.JO) JNB