Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-20 | 539.90 | 549.90 | 520.10 | 538.00 | 491.50 | 246 |
| 2025-02-19 | 539.90 | 539.90 | 520.10 | 536.60 | 490.22 | 682 |
| 2025-02-18 | 538.00 | 542.00 | 530.00 | 532.70 | 486.66 | 1,119 |
| 2025-02-17 | 541.80 | 549.90 | 540.30 | 542.10 | 495.25 | 2,234 |
| 2025-02-14 | 530.50 | 540.00 | 520.00 | 528.60 | 482.91 | 6,472 |
| 2025-02-13 | 540.00 | 549.90 | 530.40 | 530.70 | 484.83 | 5,128 |
| 2025-02-12 | 549.90 | 550.00 | 537.00 | 539.40 | 492.78 | 1,326 |
| 2025-02-11 | 558.60 | 569.90 | 536.20 | 536.20 | 489.86 | 8,407 |
| 2025-02-10 | 569.90 | 569.90 | 540.00 | 545.00 | 497.90 | 841 |
| 2025-02-07 | 544.00 | 569.90 | 542.00 | 542.00 | 495.16 | 5,729 |
| 2025-02-06 | 543.30 | 557.70 | 543.30 | 543.30 | 496.34 | 1,685 |
| 2025-02-05 | 579.20 | 579.20 | 544.51 | 556.60 | 508.49 | 5,226 |
| 2025-02-04 | 557.80 | 570.00 | 550.19 | 560.40 | 511.97 | 6,169 |
| 2025-02-03 | 563.00 | 568.57 | 563.00 | 563.00 | 514.34 | 2 |
| 2025-01-31 | 570.00 | 584.90 | 557.80 | 563.85 | 515.12 | 4,133 |
| 2025-01-30 | 560.00 | 589.90 | 558.00 | 570.00 | 520.74 | 15,323 |
| 2025-01-29 | 589.90 | 589.90 | 569.80 | 569.80 | 520.55 | 1,020 |
| 2025-01-28 | 583.40 | 583.40 | 560.00 | 570.50 | 521.19 | 240 |
| 2025-01-27 | 579.90 | 579.90 | 560.00 | 569.55 | 520.32 | 266 |
| 2025-01-24 | 560.00 | 580.00 | 559.90 | 577.90 | 527.95 | 4,478 |
| 2025-01-23 | 565.10 | 583.40 | 560.00 | 571.75 | 522.33 | 3,655 |
| 2025-01-22 | 570.00 | 575.00 | 565.10 | 567.55 | 518.50 | 1,177 |
| 2025-01-21 | 583.40 | 583.40 | 576.75 | 576.75 | 526.90 | 27 |
| 2025-01-20 | 583.40 | 583.40 | 571.20 | 577.30 | 527.40 | 12 |
| 2025-01-17 | 569.10 | 584.00 | 569.00 | 576.75 | 526.90 | 858 |
| 2025-01-16 | 584.00 | 584.00 | 573.20 | 579.45 | 529.37 | 253 |
| 2025-01-15 | 581.10 | 594.90 | 581.10 | 583.00 | 532.61 | 614 |
| 2025-01-14 | 578.00 | 594.90 | 565.40 | 578.00 | 528.04 | 55 |
| 2025-01-13 | 586.00 | 586.00 | 565.30 | 574.30 | 524.66 | 1,259 |
| 2025-01-10 | 585.50 | 594.90 | 584.46 | 589.00 | 538.09 | 5,178 |
| 2025-01-09 | 588.50 | 588.90 | 565.20 | 588.50 | 537.64 | 123 |
| 2025-01-08 | 573.00 | 594.90 | 565.00 | 585.00 | 534.44 | 3,272 |
| 2025-01-07 | 588.00 | 594.90 | 565.20 | 576.40 | 526.58 | 1,695 |
| 2025-01-06 | 588.00 | 595.00 | 570.10 | 595.00 | 543.57 | 16,103 |
| 2025-01-03 | 588.00 | 588.00 | 585.93 | 588.00 | 537.18 | 12 |
| 2025-01-02 | 574.30 | 589.00 | 569.51 | 589.00 | 538.09 | 699 |
| 2024-12-31 | 568.00 | 589.00 | 568.00 | 589.00 | 538.09 | 526 |
| 2024-12-30 | 572.00 | 589.00 | 547.60 | 589.00 | 538.09 | 25,908 |
| 2024-12-27 | 564.00 | 570.00 | 558.00 | 564.00 | 515.25 | 16,824 |
| 2024-12-24 | 560.00 | 564.00 | 554.40 | 554.40 | 506.48 | 2,874 |
| 2024-12-23 | 562.70 | 562.80 | 540.10 | 550.00 | 502.46 | 6,812 |
| 2024-12-20 | 535.10 | 559.90 | 535.10 | 549.00 | 501.55 | 1,103 |
| 2024-12-19 | 553.90 | 553.90 | 535.60 | 544.75 | 497.67 | 185 |
| 2024-12-18 | 535.10 | 556.28 | 535.00 | 544.95 | 497.85 | 2,677 |
| 2024-12-17 | 535.10 | 560.00 | 535.10 | 545.15 | 498.03 | 1,083 |
| 2024-12-16 | 558.90 | 559.90 | 535.00 | 549.50 | 502.01 | 1,361 |
| 2024-12-13 | 540.00 | 562.90 | 535.10 | 540.50 | 493.79 | 3,831 |
| 2024-12-12 | 564.00 | 564.00 | 540.00 | 545.00 | 497.90 | 6,094 |
| 2024-12-11 | 553.10 | 561.69 | 542.10 | 549.70 | 502.19 | 5,154 |
| 2024-12-10 | 554.00 | 554.00 | 549.70 | 549.70 | 502.19 | 1,698 |
| 2024-12-09 | 544.60 | 560.00 | 540.10 | 557.00 | 508.86 | 1,296 |
| 2024-12-06 | 554.90 | 558.50 | 545.00 | 558.50 | 510.23 | 472 |
| 2024-12-05 | 560.00 | 564.90 | 549.00 | 555.00 | 507.03 | 2,306 |
| 2024-12-04 | 560.00 | 560.00 | 545.00 | 550.00 | 502.46 | 44 |
| 2024-12-03 | 545.00 | 559.90 | 545.00 | 549.25 | 501.78 | 10,342 |
| 2024-12-02 | 560.00 | 564.40 | 545.10 | 554.70 | 506.76 | 4,505 |
| 2024-11-29 | 560.00 | 562.00 | 550.00 | 556.00 | 507.95 | 805 |
| 2024-11-28 | 559.90 | 560.00 | 557.80 | 557.80 | 509.59 | 1,071 |
| 2024-11-27 | 545.00 | 564.40 | 545.00 | 554.80 | 506.85 | 1,815 |
| 2024-11-26 | 550.00 | 555.00 | 547.50 | 547.50 | 500.18 | 3,711 |
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.