Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-24 | 600.00 | 616.00 | 590.00 | 595.00 | 588.10 | 299 |
| 2026-07-23 | 608.00 | 610.00 | 592.89 | 603.00 | 596.01 | 2,744 |
| 2026-07-22 | 600.00 | 600.00 | 590.00 | 590.00 | 583.16 | 183 |
| 2026-07-21 | 570.00 | 600.00 | 570.00 | 584.00 | 577.23 | 2,878 |
| 2026-07-20 | 600.00 | 600.00 | 586.00 | 598.00 | 591.07 | 243 |
| 2026-07-17 | 580.00 | 598.00 | 580.00 | 588.00 | 581.19 | 1,226 |
| 2026-07-16 | 592.00 | 592.00 | 580.00 | 580.00 | 573.28 | 230 |
| 2026-07-15 | 592.00 | 592.00 | 562.00 | 576.00 | 569.32 | 232 |
| 2026-07-14 | 564.00 | 592.00 | 564.00 | 572.00 | 565.37 | 55 |
| 2026-07-13 | 566.00 | 592.00 | 562.00 | 566.00 | 559.44 | 27 |
| 2026-07-10 | 582.00 | 596.00 | 574.00 | 574.00 | 567.35 | 4,584 |
| 2026-07-09 | 578.00 | 580.00 | 564.00 | 564.00 | 557.46 | 176 |
| 2026-07-08 | 552.00 | 582.00 | 552.00 | 567.00 | 560.43 | 2 |
| 2026-07-07 | 562.00 | 580.00 | 558.00 | 566.00 | 559.44 | 3,076 |
| 2026-07-06 | 580.00 | 588.00 | 574.00 | 574.00 | 567.35 | 2,452 |
| 2026-07-03 | 570.00 | 579.00 | 570.00 | 579.00 | 572.29 | 4 |
| 2026-07-02 | 570.00 | 574.00 | 558.00 | 574.00 | 567.35 | 754 |
| 2026-07-01 | 570.00 | 598.00 | 570.00 | 588.00 | 581.19 | 397 |
| 2026-06-30 | 578.00 | 584.00 | 570.00 | 572.00 | 565.37 | 854 |
| 2026-06-29 | 564.00 | 600.00 | 552.00 | 584.00 | 577.23 | 1,389 |
| 2026-06-26 | 580.00 | 580.00 | 580.00 | 580.00 | 573.28 | 12 |
| 2026-06-25 | 574.00 | 580.00 | 574.00 | 580.00 | 573.28 | 4,104 |
| 2026-06-24 | 574.00 | 574.00 | 552.00 | 561.00 | 554.50 | 6 |
| 2026-06-23 | 550.00 | 572.00 | 550.00 | 552.00 | 545.60 | 631 |
| 2026-06-22 | 566.00 | 578.00 | 550.00 | 565.00 | 558.45 | 86 |
| 2026-06-19 | 578.00 | 578.00 | 550.00 | 564.00 | 557.46 | 2,639 |
| 2026-06-18 | 560.00 | 578.00 | 560.00 | 564.00 | 557.46 | 195 |
| 2026-06-17 | 564.00 | 578.00 | 554.00 | 564.00 | 557.46 | 3,164 |
| 2026-06-16 | 562.00 | 578.00 | 550.00 | 570.00 | 563.39 | 6,440 |
| 2026-06-15 | 564.00 | 568.00 | 560.00 | 562.00 | 555.49 | 5,142 |
| 2026-06-12 | 558.00 | 558.00 | 546.00 | 554.00 | 547.58 | 2,872 |
| 2026-06-11 | 540.00 | 566.00 | 538.00 | 540.00 | 533.74 | 1,554 |
| 2026-06-10 | 552.00 | 566.00 | 540.00 | 548.00 | 541.65 | 1,509 |
| 2026-06-09 | 530.00 | 568.00 | 530.00 | 550.00 | 543.63 | 2,284 |
| 2026-06-08 | 524.00 | 560.00 | 524.00 | 560.00 | 553.51 | 30,894 |
| 2026-06-05 | 538.00 | 538.00 | 526.00 | 533.00 | 526.82 | 666 |
| 2026-06-04 | 542.00 | 560.00 | 530.00 | 530.00 | 523.86 | 1,703 |
| 2026-06-03 | 546.00 | 560.00 | 540.00 | 548.00 | 541.65 | 6,233 |
| 2026-06-02 | 550.00 | 574.00 | 542.00 | 562.00 | 555.49 | 8,801 |
| 2026-06-01 | 558.00 | 580.00 | 552.00 | 564.00 | 557.46 | 1,523 |
| 2026-05-29 | 584.00 | 586.00 | 560.00 | 568.00 | 561.42 | 489 |
| 2026-05-28 | 568.00 | 586.00 | 562.60 | 575.00 | 568.34 | 2,238 |
| 2026-05-27 | 580.00 | 596.00 | 568.00 | 584.00 | 577.23 | 2,134 |
| 2026-05-26 | 618.00 | 618.00 | 580.00 | 594.00 | 587.12 | 11,049 |
| 2026-05-22 | 638.00 | 638.00 | 608.00 | 622.00 | 596.45 | 284 |
| 2026-05-21 | 638.00 | 638.00 | 610.00 | 623.00 | 597.41 | 28 |
| 2026-05-20 | 630.00 | 638.00 | 627.64 | 638.00 | 611.79 | 609 |
| 2026-05-19 | 608.00 | 630.00 | 608.00 | 608.00 | 583.02 | 341 |
| 2026-05-18 | 628.00 | 630.00 | 608.00 | 619.00 | 593.57 | 3,249 |
| 2026-05-15 | 608.00 | 630.00 | 608.00 | 618.00 | 592.61 | 3,340 |
| 2026-05-14 | 628.00 | 630.00 | 608.00 | 619.00 | 593.57 | 767 |
| 2026-05-13 | 626.00 | 630.00 | 608.00 | 619.00 | 593.57 | 39 |
| 2026-05-12 | 612.00 | 629.64 | 610.00 | 610.00 | 584.94 | 6,214 |
| 2026-05-11 | 630.00 | 630.00 | 610.00 | 610.00 | 584.94 | 1,967 |
| 2026-05-08 | 620.00 | 630.00 | 612.00 | 621.00 | 595.49 | 3,268 |
| 2026-05-07 | 630.00 | 630.00 | 620.00 | 630.00 | 604.12 | 46 |
| 2026-05-06 | 620.00 | 630.00 | 612.00 | 620.00 | 594.53 | 2,166 |
| 2026-05-05 | 602.00 | 630.00 | 602.00 | 610.00 | 584.94 | 4,578 |
| 2026-05-01 | 610.00 | 632.00 | 602.00 | 619.00 | 593.57 | 5,288 |
| 2026-04-30 | 612.00 | 632.00 | 610.00 | 621.00 | 595.49 | 59 |
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.