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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 10, 2025	2,650	2,650	2,650	2,650	2,650	0
September 09, 2025	2,650	2,650	2,650	2,650	2,650	0
September 08, 2025	2,649	2,650	2,650	2,650	2,649	3,782
September 05, 2025	2,650	2,650	2,650	2,650	2,650	959
September 04, 2025	2,750	2,650	2,650	2,750	2,650	700
September 03, 2025	2,750	2,750	2,750	2,750	2,750	0
September 02, 2025	2,750	2,750	2,750	2,750	2,750	690
September 01, 2025	2,750	2,750	2,750	2,750	2,750	0
August 29, 2025	2,750	2,750	2,750	2,750	2,750	303
August 28, 2025	2,750	2,750	2,750	2,750	2,750	0
August 27, 2025	2,750	2,750	2,750	2,750	2,750	0
August 26, 2025	2,750	2,750	2,750	2,750	2,750	3
August 25, 2025	2,710	3,000	3,000	3,000	2,710	25,000
August 22, 2025	2,710	3,460	3,460	3,460	2,710	6,700
August 21, 2025	2,746	2,746	2,746	2,746	2,746	0
August 20, 2025	2,746	2,746	2,746	2,746	2,746	0
August 19, 2025	2,746	2,746	2,746	2,746	2,746	222
August 18, 2025	2,859	2,859	2,859	2,859	2,859	0
August 15, 2025	2,859	2,859	2,859	2,859	2,859	0
August 14, 2025	2,859	2,859	2,859	2,859	2,859	358
August 13, 2025	2,859	2,859	2,859	2,859	2,859	98,656
August 12, 2025	2,750	2,750	2,750	2,750	2,750	0
August 11, 2025	2,750	2,750	2,750	2,750	2,750	0
August 08, 2025	2,750	2,750	2,750	2,750	2,750	0
August 07, 2025	2,750	2,750	2,750	2,750	2,750	0
August 06, 2025	2,540	2,750	2,750	2,750	2,540	95,000
August 05, 2025	2,830	2,828	2,678	2,830	2,701	1,959
August 04, 2025	2,830	2,830	2,679.89	2,830	2,830	1,800
August 01, 2025	2,846	2,846	2,695.05	2,846	2,846	1,500
July 31, 2025	2,846	2,846	2,846	2,846	2,846	10,055
July 30, 2025	2,847	2,847	2,847	2,847	2,846	7,495
July 29, 2025	2,852	2,852	2,852	2,852	2,852	20
July 28, 2025	2,859	2,859	2,859	2,859	2,859	0
July 25, 2025	2,859	2,859	2,859	2,859	2,859	340
July 24, 2025	2,890	2,890	2,890	2,890	2,890	0
July 23, 2025	2,890	2,890	2,890	2,890	2,890	0
July 22, 2025	2,890	2,890	2,890	2,890	2,890	16
July 21, 2025	3,000	3,000	3,000	3,000	3,000	907
July 18, 2025	2,700	2,700	2,700	2,700	2,700	16,700
July 17, 2025	3,000	3,000	3,000	3,000	3,000	2,409
July 16, 2025	3,000	3,000	3,000	3,000	3,000	1,606
July 15, 2025	3,000	3,000	3,000	3,000	3,000	4,714
July 14, 2025	2,780	2,780	2,780	2,780	2,780	0
July 11, 2025	2,780	2,780	2,780	2,780	2,780	16,304
July 10, 2025	2,780	2,780	2,780	2,780	2,780	0
July 09, 2025	2,780	2,780	2,780	2,780	2,780	0
July 08, 2025	2,780	2,780	2,780	2,780	2,780	0
July 07, 2025	2,780	2,780	2,780	2,780	2,780	0
July 04, 2025	2,780	2,780	2,780	2,780	2,780	0

Crookes Brothers Limited (CKS.JO) JNB