Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-11-05 | 504.00 | 512.00 | 495.10 | 507.00 | 486.17 | 6,150 |
| 2025-11-04 | 497.00 | 504.71 | 494.01 | 499.50 | 478.98 | 4,106 |
| 2025-11-03 | 504.00 | 504.00 | 489.00 | 498.00 | 477.54 | 276 |
| 2025-10-31 | 504.00 | 504.00 | 489.00 | 504.00 | 483.30 | 5,771 |
| 2025-10-30 | 504.00 | 504.00 | 489.00 | 499.50 | 478.98 | 312 |
| 2025-10-29 | 489.00 | 503.85 | 489.00 | 501.00 | 480.42 | 1,338 |
| 2025-10-28 | 504.00 | 504.00 | 489.00 | 496.50 | 476.10 | 822 |
| 2025-10-27 | 504.00 | 504.00 | 489.00 | 496.50 | 476.10 | 217 |
| 2025-10-24 | 495.00 | 504.00 | 490.00 | 499.50 | 478.98 | 492 |
| 2025-10-23 | 491.00 | 506.00 | 490.00 | 497.00 | 476.58 | 391 |
| 2025-10-22 | 500.00 | 508.00 | 490.00 | 500.50 | 479.94 | 183 |
| 2025-10-21 | 500.00 | 500.01 | 494.00 | 494.00 | 473.71 | 3,164 |
| 2025-10-20 | 506.00 | 508.00 | 493.00 | 500.00 | 479.46 | 589 |
← NewerPage 5 of 5 · 253 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.