Ck Infra Holdings Ltd historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-25 | 545.00 | 559.00 | 545.00 | 552.05 | 504.34 | 1,561 |
| 2024-11-22 | 562.70 | 563.00 | 548.50 | 548.50 | 501.09 | 2,209 |
| 2024-11-21 | 549.00 | 549.00 | 549.00 | 549.00 | 501.55 | 0 |
| 2024-11-20 | 555.00 | 563.00 | 550.00 | 550.00 | 502.46 | 61,475 |
| 2024-11-19 | 554.00 | 562.00 | 554.00 | 557.50 | 509.32 | 52,485 |
| 2024-11-18 | 550.00 | 557.00 | 548.00 | 553.25 | 505.43 | 2,253 |
| 2024-11-15 | 548.55 | 548.55 | 548.55 | 548.55 | 501.14 | 0 |
| 2024-11-14 | 548.50 | 548.50 | 548.50 | 548.50 | 501.09 | 0 |
| 2024-11-13 | 556.50 | 556.80 | 540.00 | 548.50 | 501.09 | 1,050 |
| 2024-11-12 | 540.02 | 548.50 | 540.02 | 548.50 | 501.09 | 380 |
| 2024-11-11 | 553.70 | 563.00 | 540.00 | 546.75 | 499.50 | 420 |
| 2024-11-08 | 550.00 | 563.00 | 535.00 | 553.70 | 505.84 | 6,427 |
| 2024-11-07 | 540.00 | 561.00 | 540.00 | 550.20 | 502.65 | 2,814 |
| 2024-11-06 | 560.90 | 561.00 | 540.00 | 550.50 | 502.92 | 394 |
| 2024-11-05 | 561.00 | 561.00 | 531.20 | 546.60 | 499.36 | 91 |
| 2024-11-04 | 535.00 | 565.00 | 535.00 | 540.30 | 493.60 | 799 |
| 2024-11-01 | 547.50 | 549.90 | 542.00 | 542.00 | 495.16 | 1,708 |
| 2024-10-31 | 545.90 | 550.90 | 535.40 | 550.90 | 503.29 | 8,740 |
| 2024-10-30 | 549.90 | 565.00 | 532.60 | 550.00 | 502.46 | 2,859 |
| 2024-10-29 | 562.50 | 565.00 | 545.00 | 550.50 | 502.92 | 6,911 |
| 2024-10-28 | 558.00 | 558.00 | 532.00 | 552.50 | 504.75 | 768 |
| 2024-10-25 | 541.00 | 558.48 | 541.00 | 553.30 | 505.48 | 7,987 |
| 2024-10-24 | 554.90 | 558.50 | 530.00 | 541.00 | 494.24 | 50 |
| 2024-10-23 | 558.20 | 558.50 | 530.00 | 544.05 | 497.03 | 3,675 |
| 2024-10-22 | 558.20 | 558.30 | 540.00 | 543.25 | 496.30 | 1,133 |
| 2024-10-21 | 553.50 | 558.50 | 528.50 | 543.50 | 496.53 | 2,138 |
| 2024-10-18 | 554.00 | 554.00 | 554.00 | 554.00 | 506.12 | 992 |
| 2024-10-17 | 549.90 | 550.00 | 525.00 | 547.50 | 500.18 | 318 |
| 2024-10-16 | 537.00 | 546.30 | 522.20 | 545.65 | 498.49 | 10,432 |
| 2024-10-15 | 539.80 | 540.00 | 528.90 | 534.45 | 488.26 | 465 |
| 2024-10-14 | 535.60 | 537.50 | 522.80 | 528.90 | 483.19 | 2,460 |
| 2024-10-11 | 535.00 | 535.60 | 528.90 | 535.60 | 489.31 | 2,138 |
| 2024-10-10 | 534.50 | 535.00 | 515.00 | 535.00 | 488.76 | 5,548 |
| 2024-10-09 | 532.90 | 534.50 | 528.50 | 529.00 | 483.28 | 9,143 |
| 2024-10-08 | 524.00 | 532.55 | 524.00 | 524.00 | 478.71 | 3,242 |
| 2024-10-07 | 520.00 | 521.50 | 518.00 | 521.50 | 476.43 | 13,513 |
| 2024-10-04 | 510.00 | 529.47 | 510.00 | 522.45 | 477.30 | 53 |
| 2024-10-03 | 520.00 | 520.00 | 513.75 | 513.75 | 469.35 | 5,234 |
| 2024-10-02 | 530.00 | 541.25 | 517.90 | 517.90 | 473.14 | 2,077 |
| 2024-10-01 | 520.00 | 545.00 | 520.00 | 535.00 | 488.76 | 3,274 |
| 2024-09-30 | 535.00 | 542.48 | 526.90 | 526.90 | 481.36 | 2,808 |
| 2024-09-27 | 541.00 | 541.00 | 536.00 | 536.00 | 489.67 | 3,194 |
| 2024-09-26 | 543.80 | 543.80 | 537.50 | 537.50 | 491.04 | 1,607 |
| 2024-09-25 | 540.00 | 540.00 | 535.25 | 535.25 | 488.99 | 1,750 |
| 2024-09-24 | 539.00 | 539.00 | 526.90 | 526.90 | 481.36 | 7,062 |
| 2024-09-23 | 551.40 | 551.40 | 539.00 | 539.00 | 492.41 | 15,318 |
| 2024-09-20 | 551.80 | 554.62 | 537.70 | 540.00 | 493.33 | 25,663 |
| 2024-09-19 | 563.50 | 563.50 | 555.00 | 561.75 | 513.20 | 19,533 |
| 2024-09-18 | 565.00 | 565.00 | 563.50 | 563.50 | 514.80 | 814 |
| 2024-09-17 | 570.09 | 570.09 | 563.10 | 563.10 | 514.43 | 4,004 |
| 2024-09-16 | 560.00 | 564.40 | 560.00 | 560.50 | 512.06 | 5,431 |
| 2024-09-13 | 571.00 | 571.00 | 555.00 | 556.00 | 507.95 | 8,908 |
| 2024-09-12 | 566.00 | 578.20 | 560.00 | 570.00 | 520.74 | 11,515 |
| 2024-09-11 | 574.50 | 574.50 | 565.00 | 567.50 | 512.25 | 7,312 |
| 2024-09-10 | 575.00 | 578.80 | 572.50 | 572.50 | 516.76 | 3,444 |
| 2024-09-09 | 569.50 | 581.44 | 569.50 | 572.50 | 516.76 | 14,784 |
| 2024-09-06 | 567.50 | 567.50 | 566.50 | 566.50 | 511.35 | 97 |
| 2024-09-05 | 570.00 | 581.56 | 567.50 | 567.50 | 512.25 | 2,170 |
| 2024-09-04 | 570.00 | 580.40 | 565.65 | 565.65 | 510.58 | 4,666 |
| 2024-09-03 | 585.00 | 585.00 | 575.00 | 577.25 | 521.05 | 6,956 |
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.