Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-09-05 | 570.00 | 581.56 | 567.50 | 567.50 | 512.25 | 2,170 |
| 2024-09-04 | 570.00 | 580.40 | 565.65 | 565.65 | 510.58 | 4,666 |
| 2024-09-03 | 585.00 | 585.00 | 575.00 | 577.25 | 521.05 | 6,956 |
| 2024-09-02 | 573.00 | 585.00 | 571.00 | 585.00 | 528.05 | 16,154 |
| 2024-08-30 | 569.00 | 574.00 | 569.00 | 571.00 | 515.41 | 3,903 |
| 2024-08-29 | 579.00 | 580.00 | 565.00 | 569.00 | 513.61 | 15,928 |
| 2024-08-28 | 570.00 | 580.00 | 569.25 | 579.00 | 522.63 | 7,807 |
| 2024-08-27 | 575.00 | 575.00 | 569.08 | 575.00 | 519.02 | 6,137 |
| 2024-08-23 | 560.00 | 567.16 | 550.00 | 550.00 | 496.46 | 26,337 |
| 2024-08-22 | 575.00 | 579.80 | 555.72 | 562.50 | 507.74 | 37,766 |
| 2024-08-21 | 588.00 | 596.00 | 575.00 | 575.00 | 519.02 | 55,437 |
| 2024-08-20 | 583.40 | 598.00 | 579.90 | 588.00 | 530.76 | 45,220 |
| 2024-08-19 | 564.00 | 576.00 | 563.84 | 573.00 | 517.22 | 30,336 |
← NewerPage 10 of 10 · 553 trading days
Stock splits
No stock splits on record.
Dividends
| Ex-date | Amount |
|---|---|
| 2026-09-09 | 0.0717 GBP |
| 2026-05-26 | 0.1796 GBP |
| 2025-09-10 | 0.0698 GBP |
| 2025-05-23 | 0.1777 GBP |
| 2024-09-12 | 0.0688 GBP |
Open, high, low and close are as traded (GBX). Adjusted close accounts for splits and dividends. Educational only, not financial advice.