Australia markets closed

Crookes Brothers Limited (CKS.JO)

Johannesburg - Johannesburg Delayed price. Currency in ZAc (0.01 ZAR)
Add to watchlist
3,200.000.00 (0.00%)
At close: 04:29PM SAST
Time period:
08 July 2023 - 08 July 2024
Show:
Historical prices
Frequency:
Daily
Currency in ZAcDownload
DateOpenHighLowClose*Adj. close**Volume
05 July 20243,200.003,200.003,200.003,200.003,200.00-
04 July 20243,200.003,200.003,200.003,200.003,200.00-
03 July 20243,200.003,200.003,200.003,200.003,200.00-
02 July 20243,099.003,200.003,099.003,200.003,200.0010,529
01 July 20243,000.003,050.003,000.003,050.003,050.009,214
28 June 20242,899.003,400.002,899.003,000.003,000.0023,041
27 June 20242,900.002,900.002,900.002,900.002,900.00-
26 June 20242,900.002,900.002,551.002,900.002,900.002,583
25 June 20242,900.002,900.002,850.002,850.002,850.00226
24 June 20242,900.002,900.002,900.002,900.002,900.00-
21 June 20242,900.002,900.002,900.002,900.002,900.008,000
20 June 20242,751.002,900.002,751.002,900.002,900.003,250
19 June 20242,901.002,901.002,900.002,900.002,900.005,078
18 June 20242,900.002,900.002,900.002,900.002,900.0019
14 June 20243,000.003,000.003,000.003,000.003,000.00275
13 June 20243,000.003,000.003,000.003,000.003,000.00700
12 June 20243,000.003,000.003,000.003,000.003,000.007,390
11 June 20242,995.003,000.002,900.002,900.002,900.005,068
10 June 20243,000.003,000.003,000.003,000.003,000.001,131
07 June 20243,000.003,000.003,000.003,000.003,000.00-
06 June 20242,810.003,000.002,810.003,000.003,000.008,141
05 June 20242,800.002,999.002,800.002,900.002,900.0017,687
04 June 20243,300.003,300.003,300.003,300.003,300.00-
03 June 20243,300.003,300.003,300.003,300.003,300.002,000
31 May 20243,300.003,302.003,300.003,300.003,300.007,066
30 May 20243,190.003,190.003,190.003,190.003,190.00-
28 May 20243,190.003,190.003,190.003,190.003,190.001,010
27 May 20243,200.003,200.003,200.003,200.003,200.00-
24 May 20243,200.003,200.003,200.003,200.003,200.002,433
23 May 20243,211.003,211.003,190.003,190.003,190.009,067
22 May 20243,211.003,211.003,211.003,211.003,211.001,900
21 May 20243,211.003,420.003,210.003,210.003,210.004,844
20 May 20243,210.003,210.003,210.003,210.003,210.009,047
17 May 20243,210.003,210.003,210.003,210.003,210.001,101
16 May 20243,105.003,105.003,105.003,105.003,105.00-
15 May 20243,105.003,105.003,105.003,105.003,105.00-
14 May 20243,002.003,105.003,002.003,105.003,105.001,310
13 May 20243,002.003,002.003,002.003,002.003,002.002,860
10 May 20242,900.002,900.002,900.002,900.002,900.001,000
09 May 20242,899.002,899.002,899.002,899.002,899.00800
08 May 20242,900.002,900.002,900.002,900.002,900.007,240
07 May 20242,800.002,950.002,800.002,950.002,950.001,010
06 May 20242,700.002,700.002,700.002,700.002,700.007,331
03 May 20242,500.002,600.002,500.002,600.002,600.0010,400
02 May 20242,500.002,500.002,500.002,500.002,500.001,000
30 Apr 20242,480.002,500.002,500.002,500.002,500.001,974
29 Apr 20242,480.002,480.002,480.002,480.002,480.0014
26 Apr 20242,680.002,680.002,680.002,680.002,680.0026
25 Apr 20242,680.002,680.002,680.002,680.002,680.001,500
24 Apr 20242,700.002,700.002,700.002,700.002,700.002,532
23 Apr 20242,700.002,700.002,700.002,700.002,700.00-
22 Apr 20242,700.002,700.002,700.002,700.002,700.0013,602
19 Apr 20242,450.002,700.002,700.002,700.002,700.0080
18 Apr 20242,451.002,451.002,451.002,451.002,451.003,547
17 Apr 20242,401.002,401.002,401.002,401.002,401.0025,000
16 Apr 20242,800.002,800.002,400.002,400.002,400.008,845
15 Apr 20242,800.002,800.002,800.002,800.002,800.005,000
12 Apr 20242,800.002,800.002,800.002,800.002,800.00-
11 Apr 20242,800.002,800.002,800.002,800.002,800.00-
10 Apr 20242,800.002,800.002,800.002,800.002,800.00-
09 Apr 20242,800.002,800.002,800.002,800.002,800.00-
08 Apr 20242,940.002,800.002,800.002,800.002,800.001,015
05 Apr 20242,299.002,352.002,299.002,352.002,352.002,423
04 Apr 20242,420.002,420.002,420.002,420.002,420.00-
03 Apr 20242,420.002,420.002,420.002,420.002,420.00-
02 Apr 20242,421.002,421.002,420.002,420.002,420.008,951
28 Mar 20242,799.002,799.002,799.002,799.002,799.001,500
27 Mar 20242,998.002,998.002,998.002,998.002,998.00-
26 Mar 20242,998.002,998.002,998.002,998.002,998.00-
25 Mar 20242,998.002,998.002,998.002,998.002,998.0069
22 Mar 20242,951.002,951.002,951.002,951.002,951.0014
20 Mar 20242,459.002,459.002,459.002,459.002,459.00-
19 Mar 20242,460.002,460.002,459.002,459.002,459.002,000
18 Mar 20242,979.002,979.002,979.002,979.002,979.00-
15 Mar 20242,979.002,979.002,979.002,979.002,979.00-
14 Mar 20242,979.002,979.002,979.002,979.002,979.00-
13 Mar 20242,979.002,979.002,979.002,979.002,979.00-
12 Mar 20242,979.002,979.002,979.002,979.002,979.00-
11 Mar 20242,979.002,979.002,979.002,979.002,979.00-
08 Mar 202429.7929.7929.7929.7929.79-
07 Mar 20242,979.002,979.002,979.002,979.002,979.00-
06 Mar 20242,979.002,979.002,979.002,979.002,979.00878
05 Mar 20242,720.002,979.002,720.002,979.002,979.003,509
04 Mar 20242,999.002,999.002,999.002,999.002,999.001,167
01 Mar 20242,850.002,850.002,850.002,850.002,850.00-
29 Feb 20242,850.002,850.002,850.002,850.002,850.005,000
28 Feb 20242,761.002,761.002,760.002,760.002,760.005,000
27 Feb 20242,999.002,999.002,999.002,999.002,999.00333
26 Feb 20242,999.002,999.002,999.002,999.002,999.00-
23 Feb 20242,999.002,999.002,999.002,999.002,999.00-
22 Feb 20242,999.002,999.002,800.002,999.002,999.0044,433
21 Feb 20242,994.002,999.002,994.002,999.002,999.007,323
20 Feb 20242,995.002,995.002,995.002,995.002,995.00-
19 Feb 20242,805.002,995.002,805.002,995.002,995.00564
16 Feb 20242,805.002,805.002,805.002,805.002,805.002,624
15 Feb 20243,049.003,049.003,049.003,049.003,049.0018,773
14 Feb 20243,049.003,049.003,049.003,049.003,049.00-
13 Feb 20242,820.003,049.002,820.003,049.003,049.00221
12 Feb 20243,100.003,100.003,100.003,100.003,100.00-
09 Feb 20243,100.003,100.003,100.003,100.003,100.00-
*Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions.
Loading more data...