Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-23 | 666.00 | 671.57 | 636.00 | 651.00 | 651.00 | 10,799 |
| 2026-10-22 | 660.00 | 664.00 | 636.00 | 650.00 | 650.00 | 776 |
| 2026-10-21 | 662.00 | 662.00 | 636.00 | 636.00 | 636.00 | 48 |
| 2026-10-20 | 636.00 | 664.00 | 636.00 | 650.00 | 650.00 | 113 |
| 2026-10-19 | 662.00 | 666.00 | 632.00 | 654.00 | 654.00 | 1,724 |
| 2026-10-16 | 634.00 | 662.00 | 632.00 | 647.00 | 647.00 | 599 |
| 2026-10-15 | 626.00 | 656.00 | 626.00 | 654.00 | 654.00 | 1,343 |
| 2026-10-14 | 628.00 | 654.00 | 628.00 | 654.00 | 654.00 | 343 |
| 2026-10-13 | 640.00 | 650.00 | 630.00 | 638.00 | 638.00 | 7,017 |
| 2026-10-12 | 630.00 | 640.00 | 610.00 | 625.00 | 625.00 | 620 |
| 2026-10-09 | 630.00 | 640.00 | 610.00 | 625.00 | 625.00 | 748 |
| 2026-10-08 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 132 |
| 2026-10-07 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 21 |
| 2026-10-06 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 188 |
| 2026-10-05 | 610.00 | 630.00 | 610.00 | 630.00 | 630.00 | 1,858 |
| 2026-10-02 | 612.00 | 630.00 | 610.00 | 612.00 | 612.00 | 146 |
| 2026-10-01 | 610.00 | 630.00 | 610.00 | 620.00 | 620.00 | 3,293 |
| 2026-09-30 | 630.00 | 630.00 | 610.00 | 620.00 | 620.00 | 59 |
| 2026-09-29 | 612.00 | 630.00 | 610.00 | 620.00 | 620.00 | 34 |
| 2026-09-28 | 630.00 | 640.00 | 610.00 | 620.00 | 620.00 | 6,490 |
| 2026-09-25 | 630.00 | 630.00 | 600.00 | 630.00 | 630.00 | 370 |
| 2026-09-24 | 626.00 | 630.00 | 600.00 | 630.00 | 630.00 | 925 |
Page 1 of 1 · 22 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.