Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 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 |
| 2026-09-23 | 624.00 | 626.00 | 604.00 | 626.00 | 626.00 | 3,348 |
| 2026-09-22 | 610.00 | 624.00 | 610.00 | 617.00 | 617.00 | 186 |
| 2026-09-21 | 600.00 | 624.00 | 600.00 | 612.00 | 612.00 | 861 |
| 2026-09-18 | 624.00 | 624.00 | 615.00 | 615.00 | 615.00 | 69 |
| 2026-09-17 | 622.00 | 624.00 | 604.00 | 606.00 | 606.00 | 469 |
| 2026-09-16 | 622.00 | 624.00 | 602.00 | 604.00 | 604.00 | 1,546 |
| 2026-09-15 | 622.00 | 624.00 | 602.00 | 618.00 | 618.00 | 400 |
| 2026-09-14 | 602.00 | 624.00 | 602.00 | 613.00 | 613.00 | 1,333 |
| 2026-09-11 | 624.00 | 624.00 | 602.00 | 620.00 | 620.00 | 39 |
| 2026-09-10 | 620.00 | 624.00 | 613.00 | 613.00 | 613.00 | 956 |
| 2026-09-09 | 610.00 | 620.00 | 602.00 | 610.00 | 610.00 | 696 |
| 2026-09-08 | 618.00 | 620.00 | 590.00 | 610.00 | 602.92 | 3,450 |
| 2026-09-07 | 590.00 | 620.00 | 590.00 | 620.00 | 612.81 | 471 |
| 2026-09-04 | 620.00 | 620.00 | 600.00 | 610.00 | 602.93 | 16 |
| 2026-09-03 | 620.00 | 620.00 | 600.00 | 602.00 | 595.02 | 1,011 |
| 2026-09-02 | 620.00 | 620.00 | 600.00 | 610.00 | 602.93 | 309 |
| 2026-09-01 | 618.00 | 620.00 | 600.00 | 612.00 | 604.91 | 809 |
| 2026-08-28 | 600.00 | 620.00 | 600.00 | 610.00 | 602.93 | 87 |
| 2026-08-27 | 618.00 | 620.00 | 590.00 | 620.00 | 612.81 | 197 |
| 2026-08-26 | 620.00 | 620.00 | 605.00 | 605.00 | 597.99 | 265 |
| 2026-08-25 | 606.00 | 620.00 | 606.00 | 620.00 | 612.81 | 136 |
| 2026-08-24 | 620.00 | 620.00 | 590.00 | 605.00 | 597.99 | 46 |
| 2026-08-21 | 620.00 | 620.00 | 590.00 | 620.00 | 612.81 | 71 |
| 2026-08-20 | 618.00 | 618.00 | 590.00 | 596.00 | 589.09 | 21 |
| 2026-08-19 | 612.00 | 620.00 | 590.00 | 614.00 | 606.88 | 4,524 |
| 2026-08-18 | 608.00 | 610.00 | 602.00 | 610.00 | 602.93 | 686 |
| 2026-08-17 | 590.00 | 620.00 | 590.00 | 605.00 | 597.99 | 521 |
| 2026-08-14 | 596.00 | 610.00 | 590.00 | 604.00 | 597.00 | 1,914 |
| 2026-08-13 | 584.00 | 596.00 | 566.00 | 590.00 | 583.16 | 2,681 |
| 2026-08-12 | 576.00 | 585.99 | 566.00 | 573.00 | 566.36 | 1,586 |
| 2026-08-11 | 576.00 | 586.00 | 576.00 | 581.00 | 574.27 | 157 |
| 2026-08-10 | 584.00 | 586.00 | 576.00 | 584.00 | 577.23 | 6,134 |
| 2026-08-07 | 598.00 | 600.00 | 576.00 | 584.00 | 577.23 | 526 |
| 2026-08-06 | 580.00 | 599.52 | 576.00 | 576.00 | 569.32 | 900 |
| 2026-08-05 | 576.00 | 590.00 | 576.00 | 590.00 | 583.16 | 35 |
| 2026-08-04 | 576.00 | 596.00 | 576.00 | 596.00 | 589.09 | 21 |
| 2026-08-03 | 590.00 | 600.00 | 576.00 | 580.00 | 573.28 | 1,980 |
| 2026-07-31 | 595.00 | 595.00 | 595.00 | 595.00 | 588.10 | 0 |
| 2026-07-30 | 590.00 | 600.00 | 590.00 | 595.00 | 588.10 | 331 |
| 2026-07-29 | 592.00 | 600.00 | 590.00 | 590.00 | 583.16 | 742 |
| 2026-07-28 | 600.00 | 620.00 | 590.00 | 592.00 | 585.14 | 41 |
| 2026-07-27 | 600.00 | 616.00 | 590.00 | 590.00 | 583.16 | 64 |
Page 1 of 10 · 549 trading daysOlder →
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.