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 |
| 2025-10-17 | 500.00 | 508.00 | 491.00 | 502.00 | 481.38 | 10,156 |
| 2025-10-16 | 496.00 | 506.00 | 496.00 | 501.00 | 480.42 | 554 |
| 2025-10-15 | 500.00 | 506.00 | 491.00 | 495.50 | 475.15 | 3,085 |
| 2025-10-14 | 506.00 | 506.00 | 496.00 | 506.00 | 485.21 | 629 |
| 2025-10-13 | 506.00 | 506.00 | 491.00 | 495.50 | 475.15 | 7,434 |
| 2025-10-10 | 499.00 | 506.00 | 491.00 | 491.00 | 470.83 | 2,995 |
| 2025-10-09 | 496.00 | 508.00 | 490.00 | 490.00 | 469.87 | 327 |
| 2025-10-08 | 508.00 | 510.00 | 489.00 | 508.00 | 487.13 | 1,784 |
| 2025-10-07 | 488.00 | 508.00 | 488.00 | 506.00 | 485.21 | 317 |
| 2025-10-06 | 508.00 | 514.00 | 488.00 | 490.50 | 470.35 | 828 |
| 2025-10-03 | 494.00 | 510.00 | 493.00 | 504.00 | 483.30 | 548 |
| 2025-10-02 | 506.00 | 518.00 | 490.00 | 506.00 | 485.21 | 2,179 |
| 2025-10-01 | 500.00 | 500.00 | 499.91 | 500.00 | 479.46 | 15 |
| 2025-09-30 | 518.00 | 518.00 | 488.00 | 495.50 | 475.15 | 5,323 |
| 2025-09-29 | 489.00 | 516.00 | 485.00 | 485.00 | 465.08 | 4,337 |
| 2025-09-26 | 490.00 | 518.00 | 489.00 | 501.00 | 480.42 | 3,981 |
| 2025-09-25 | 490.00 | 516.00 | 489.00 | 489.00 | 468.91 | 2,369 |
| 2025-09-24 | 492.00 | 516.00 | 490.02 | 492.00 | 471.79 | 1,294 |
| 2025-09-23 | 491.00 | 510.00 | 491.00 | 495.00 | 474.67 | 660 |
| 2025-09-22 | 506.00 | 518.00 | 490.00 | 502.00 | 481.38 | 462 |
| 2025-09-19 | 500.00 | 510.00 | 490.00 | 510.00 | 489.05 | 2,559 |
| 2025-09-18 | 506.00 | 512.00 | 506.00 | 509.00 | 488.09 | 1,050 |
| 2025-09-17 | 512.00 | 512.00 | 500.12 | 510.00 | 489.05 | 4,536 |
| 2025-09-16 | 500.00 | 512.00 | 500.00 | 506.00 | 485.21 | 39 |
| 2025-09-15 | 510.00 | 510.00 | 500.00 | 502.00 | 481.38 | 182 |
| 2025-09-12 | 490.00 | 508.00 | 490.00 | 504.00 | 483.30 | 0 |
| 2025-09-11 | 502.00 | 508.00 | 498.50 | 498.50 | 478.02 | 8 |
| 2025-09-10 | 512.00 | 512.00 | 488.00 | 488.00 | 467.95 | 5,315 |
| 2025-09-09 | 502.00 | 504.00 | 492.00 | 492.00 | 465.19 | 9,664 |
| 2025-09-08 | 497.00 | 511.85 | 497.00 | 504.00 | 476.54 | 995 |
| 2025-09-05 | 504.00 | 506.00 | 498.08 | 506.00 | 478.43 | 1,172 |
| 2025-09-04 | 502.00 | 503.98 | 495.00 | 503.00 | 475.59 | 1,324 |
| 2025-09-03 | 504.00 | 512.00 | 496.14 | 504.00 | 476.54 | 800 |
| 2025-09-02 | 499.00 | 520.00 | 499.00 | 508.00 | 480.32 | 1,780 |
| 2025-09-01 | 502.00 | 504.00 | 499.50 | 499.50 | 472.28 | 23 |
| 2025-08-29 | 504.00 | 518.00 | 495.00 | 503.50 | 476.06 | 210 |
| 2025-08-28 | 498.00 | 512.00 | 495.00 | 503.50 | 476.06 | 2,582 |
| 2025-08-27 | 498.00 | 514.00 | 498.00 | 498.00 | 470.86 | 270 |
| 2025-08-26 | 514.00 | 514.00 | 492.00 | 498.00 | 470.86 | 4,002 |
| 2025-08-22 | 520.00 | 522.00 | 494.00 | 508.00 | 480.32 | 266 |
| 2025-08-21 | 498.00 | 512.00 | 496.00 | 502.00 | 474.65 | 751 |
| 2025-08-20 | 500.00 | 512.00 | 500.00 | 502.00 | 474.65 | 1,272 |
| 2025-08-19 | 502.00 | 518.00 | 491.00 | 504.00 | 476.54 | 7,366 |
| 2025-08-18 | 502.00 | 518.00 | 502.00 | 506.00 | 478.43 | 3,762 |
| 2025-08-15 | 510.00 | 518.00 | 502.00 | 510.00 | 482.21 | 4,512 |
| 2025-08-14 | 510.00 | 516.00 | 504.00 | 510.00 | 482.21 | 3,457 |
| 2025-08-13 | 512.00 | 530.00 | 500.00 | 500.00 | 472.76 | 4,494 |
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.