Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-29 | 620.00 | 632.00 | 620.00 | 620.00 | 594.53 | 176 |
| 2026-04-28 | 628.00 | 632.00 | 610.00 | 620.00 | 594.53 | 2,500 |
| 2026-04-27 | 628.00 | 632.00 | 609.51 | 618.00 | 592.61 | 2,443 |
| 2026-04-24 | 624.00 | 626.00 | 610.00 | 619.00 | 593.57 | 2,902 |
| 2026-04-23 | 624.00 | 624.00 | 602.00 | 624.00 | 598.37 | 280 |
| 2026-04-22 | 624.00 | 624.00 | 614.00 | 614.00 | 588.78 | 17 |
| 2026-04-21 | 612.00 | 626.00 | 602.00 | 612.00 | 586.86 | 61 |
| 2026-04-20 | 626.00 | 628.00 | 602.00 | 623.00 | 597.41 | 892 |
| 2026-04-17 | 604.00 | 622.00 | 602.00 | 612.00 | 586.86 | 2,229 |
| 2026-04-16 | 604.00 | 622.00 | 602.00 | 613.00 | 587.82 | 2,630 |
| 2026-04-15 | 620.00 | 622.00 | 604.00 | 618.00 | 592.61 | 243 |
| 2026-04-14 | 622.00 | 622.00 | 602.00 | 620.00 | 594.53 | 2,441 |
| 2026-04-13 | 622.00 | 622.00 | 604.00 | 612.00 | 586.86 | 1,609 |
| 2026-04-10 | 620.00 | 627.71 | 602.00 | 612.00 | 586.86 | 13,722 |
| 2026-04-09 | 628.00 | 628.00 | 604.00 | 621.00 | 595.49 | 1,527 |
| 2026-04-08 | 618.00 | 628.00 | 592.00 | 624.00 | 598.37 | 27,308 |
| 2026-04-07 | 618.00 | 620.00 | 597.23 | 620.00 | 594.53 | 698 |
| 2026-04-02 | 618.00 | 618.00 | 594.02 | 614.00 | 588.78 | 238 |
| 2026-04-01 | 606.00 | 618.00 | 596.00 | 614.00 | 588.78 | 5,453 |
| 2026-03-31 | 588.00 | 606.00 | 588.00 | 602.00 | 577.27 | 56 |
| 2026-03-30 | 598.00 | 600.00 | 586.00 | 592.00 | 567.68 | 1,723 |
| 2026-03-27 | 598.00 | 598.00 | 588.00 | 588.00 | 563.85 | 698 |
| 2026-03-26 | 596.00 | 622.00 | 582.00 | 593.00 | 568.64 | 6,276 |
| 2026-03-25 | 624.00 | 624.00 | 594.00 | 610.00 | 584.94 | 581 |
| 2026-03-24 | 600.00 | 614.00 | 594.00 | 604.00 | 579.19 | 1,256 |
| 2026-03-23 | 602.00 | 630.00 | 586.00 | 612.00 | 586.86 | 19,886 |
| 2026-03-20 | 610.00 | 640.00 | 610.00 | 615.00 | 589.74 | 1,347 |
| 2026-03-19 | 630.00 | 630.00 | 610.00 | 615.00 | 589.74 | 5,381 |
| 2026-03-18 | 610.00 | 630.00 | 600.00 | 620.00 | 594.53 | 493 |
| 2026-03-17 | 602.00 | 629.55 | 602.00 | 608.00 | 583.02 | 1,353 |
| 2026-03-16 | 596.00 | 630.00 | 596.00 | 614.00 | 588.78 | 2,180 |
| 2026-03-13 | 618.00 | 618.00 | 596.00 | 600.00 | 575.35 | 197 |
| 2026-03-12 | 598.00 | 604.00 | 598.00 | 604.00 | 579.19 | 899 |
| 2026-03-11 | 610.00 | 610.00 | 596.00 | 598.00 | 573.44 | 788 |
| 2026-03-10 | 610.00 | 610.00 | 582.00 | 596.00 | 571.52 | 27 |
| 2026-03-09 | 580.00 | 610.00 | 580.00 | 596.00 | 571.52 | 513 |
| 2026-03-06 | 620.00 | 620.00 | 592.00 | 606.00 | 581.11 | 902 |
| 2026-03-05 | 612.00 | 612.00 | 606.00 | 606.00 | 581.11 | 500 |
| 2026-03-04 | 620.00 | 620.00 | 590.00 | 612.00 | 586.86 | 157 |
| 2026-03-03 | 612.00 | 618.00 | 590.02 | 600.00 | 575.35 | 433 |
| 2026-03-02 | 592.00 | 612.00 | 590.00 | 602.00 | 577.27 | 4,146 |
| 2026-02-27 | 592.00 | 612.00 | 592.00 | 602.00 | 577.27 | 2,481 |
| 2026-02-26 | 600.00 | 618.00 | 592.00 | 609.00 | 583.98 | 3,914 |
| 2026-02-25 | 584.00 | 614.00 | 584.00 | 592.00 | 567.68 | 1,759 |
| 2026-02-24 | 594.00 | 614.00 | 590.00 | 597.00 | 572.48 | 217 |
| 2026-02-23 | 602.00 | 614.00 | 592.00 | 596.00 | 571.52 | 108 |
| 2026-02-20 | 596.00 | 606.00 | 584.00 | 602.00 | 577.27 | 325 |
| 2026-02-19 | 600.00 | 602.00 | 600.00 | 600.00 | 575.35 | 4,330 |
| 2026-02-18 | 600.00 | 600.00 | 584.00 | 584.00 | 560.01 | 6,168 |
| 2026-02-17 | 600.00 | 600.00 | 592.00 | 592.00 | 567.68 | 350 |
| 2026-02-16 | 614.00 | 614.00 | 592.00 | 592.00 | 567.68 | 479 |
| 2026-02-13 | 608.00 | 612.00 | 586.00 | 592.00 | 567.68 | 810 |
| 2026-02-12 | 586.00 | 608.50 | 584.00 | 584.00 | 560.01 | 1,478 |
| 2026-02-11 | 588.00 | 614.00 | 586.00 | 588.00 | 563.85 | 393 |
| 2026-02-10 | 592.00 | 614.00 | 590.00 | 603.00 | 578.23 | 1,935 |
| 2026-02-09 | 588.00 | 600.00 | 588.00 | 593.00 | 568.64 | 591 |
| 2026-02-06 | 600.00 | 603.50 | 574.00 | 592.00 | 567.68 | 270 |
| 2026-02-05 | 586.00 | 600.00 | 582.00 | 600.00 | 575.35 | 3,354 |
| 2026-02-04 | 588.00 | 600.00 | 588.00 | 591.00 | 566.72 | 2,608 |
| 2026-02-03 | 588.00 | 600.00 | 572.00 | 582.00 | 558.09 | 4,078 |
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.