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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Crookes Brothers Limited (CKS.JO) JNB