JSE · CKS · stock
Crookes Brothers Limited (CKS) stock price history
Every JSE trading session of Crookes Brothers Limited from Jan 4, 2000 to Sep 25, 2026: 6,841 daily bars, adjusted for splits and dividends, with minute bars from Sep 16, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
CKS adjusted close, 2000 to 2026
- ZAR 84.81
- All time high, 2014
- ZAR 28.60
- 52 week high, ZAR 0.1925 low
- 6,841
- Daily sessions since 2000
Last updated Sep 25, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
CKS key facts
- Crookes Brothers Limited (CKS) closed at ZAR 20.00 on Sep 25, 2026 on JSE.
- CKS's all time high close is ZAR 84.81, set on May 22, 2014; its all time low close is ZAR 0.1925 on Apr 23, 2026.
- CKS's 52 week range is ZAR 0.1925 to ZAR 28.60.
- CKS returned -21.6% over the year to Sep 25, 2026 and -50.7% over five years.
- Over ten years CKS returned -69%, -11.0% a year compounded.
- CKS's deepest drawdown was -99.8% from Jun 4, 2014 to Apr 23, 2026.
- DataCedar holds 6,841 daily sessions of CKS history from Jan 4, 2000 and minute bars from Sep 16, 2026, adjusted for splits and dividends, served by the API under a key.
CKS price chart, 2000 to 2026
CKS returns
Price return from the last close on or before the window start to Sep 25, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +4.8% |
| 3 months | -1.5% |
| 6 months | +14.3% |
| Year to date | -17.5% |
| 1 year | -21.6% |
| 3 years | -33.3% |
| 5 years | -50.7% |
| 10 years | -68.9% |
| Since Jan 4, 2000 | +197.6% |
| Compound annual growth, 26.7 years | +4.2% |
CKS records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ZAR 84.81 on May 22, 2014
- All time low close
- ZAR 0.1925 on Apr 23, 2026
- 52 week high
- ZAR 28.60 on Oct 7, 2025
- 52 week low
- ZAR 0.1925 on Apr 23, 2026
- Deepest drawdown
- -99.8% from Jun 4, 2014 to Apr 23, 2026, not yet recovered
- Best single session
- +9,900% on Jul 27, 2026
- Worst single session
- -99.0% on Feb 14, 2025
- Volatility, 1 year annualised
- 1,127%
- Sessions closing higher, 1 year
- 17%
- Growth of 1 since 2000
- 3.0×
- Best calendar year
- 2006, +91%
- Worst calendar year
- 2018, -26%
CKS price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Jan 4, 2000; 2026 runs to Sep 25, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ZAR 24.25 | ZAR 24.25 | ZAR 0.1925 | ZAR 20.00 | -17.5% | 500.2K | 184 |
| 2025 | ZAR 31.49 | ZAR 34.60 | ZAR 0.2779 | ZAR 24.25 | -23.0% | 497.6K | 250 |
| 2024 | ZAR 31.95 | ZAR 38.97 | ZAR 0.2976 | ZAR 31.49 | -1.4% | 671.7K | 250 |
| 2023 | ZAR 34.96 | ZAR 36.96 | ZAR 24.47 | ZAR 31.95 | -8.6% | 505.8K | 248 |
| 2022 | ZAR 39.94 | ZAR 42.80 | ZAR 31.96 | ZAR 34.96 | -12.5% | 1.3M | 250 |
| 2021 | ZAR 42.70 | ZAR 47.43 | ZAR 37.46 | ZAR 39.94 | -6.4% | 727.2K | 250 |
| 2020 | ZAR 43.92 | ZAR 54.93 | ZAR 36.95 | ZAR 42.70 | -2.8% | 779.7K | 252 |
| 2019 | ZAR 41.95 | ZAR 54.93 | ZAR 30.95 | ZAR 43.92 | +4.7% | 600.7K | 249 |
| 2018 | ZAR 57.12 | ZAR 58.93 | ZAR 37.95 | ZAR 41.95 | -26.3% | 424.1K | 250 |
| 2017 | ZAR 64.40 | ZAR 69.89 | ZAR 55.18 | ZAR 56.92 | -11.6% | 748.7K | 256 |
| 2016 | ZAR 60.89 | ZAR 67.89 | ZAR 48.91 | ZAR 64.40 | +5.8% | 588.5K | 261 |
| 2015 | ZAR 71.85 | ZAR 76.35 | ZAR 54.56 | ZAR 60.89 | -15.3% | 604.8K | 261 |
| 2014 | ZAR 65.85 | ZAR 84.81 | ZAR 62.57 | ZAR 71.85 | +9.1% | 491.1K | 261 |
| 2013 | ZAR 59.84 | ZAR 69.84 | ZAR 51.86 | ZAR 65.85 | +10.0% | 279.7K | 261 |
| 2012 | ZAR 40.98 | ZAR 59.84 | ZAR 33.40 | ZAR 59.84 | +46.0% | 346K | 261 |
| 2011 | ZAR 44.75 | ZAR 44.85 | ZAR 32.40 | ZAR 40.98 | -8.4% | 518.3K | 260 |
| 2010 | ZAR 51.81 | ZAR 52.81 | ZAR 30.39 | ZAR 44.74 | -13.6% | 290.6K | 261 |
| 2009 | ZAR 45.80 | ZAR 53.80 | ZAR 32.37 | ZAR 51.81 | +13.1% | 387K | 251 |
| 2008 | ZAR 41.82 | ZAR 45.80 | ZAR 34.86 | ZAR 45.80 | +9.5% | 360.9K | 253 |
| 2007 | ZAR 39.81 | ZAR 41.82 | ZAR 35.84 | ZAR 41.82 | +5.0% | 578.7K | 250 |
| 2006 | ZAR 20.89 | ZAR 39.81 | ZAR 20.40 | ZAR 39.81 | +90.5% | 996.1K | 258 |
| 2005 | ZAR 17.51 | ZAR 20.89 | ZAR 12.44 | ZAR 20.89 | +19.3% | 933.7K | 260 |
| 2004 | ZAR 18.79 | ZAR 19.89 | ZAR 14.92 | ZAR 17.51 | -6.8% | 644.8K | 262 |
| 2003 | ZAR 13.41 | ZAR 18.79 | ZAR 11.43 | ZAR 18.79 | +40.1% | 1.6M | 261 |
| 2002 | ZAR 9.83 | ZAR 13.41 | ZAR 9.53 | ZAR 13.41 | +36.5% | 454.2K | 261 |
| 2001 | ZAR 5.95 | ZAR 10.32 | ZAR 5.76 | ZAR 9.83 | +65.1% | 917.3K | 261 |
| 2000 | ZAR 6.72 | ZAR 9.91 | ZAR 4.96 | ZAR 5.95 | n/a | 1.9M | 259 |
CKS monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ZAR 20.00 | +2.6% |
| August 2026 | ZAR 19.50 | -2.7% |
| July 2026 | ZAR 20.05 | -1.2% |
| June 2026 | ZAR 20.30 | +2.7% |
| May 2026 | ZAR 19.76 | +10,165% |
| April 2026 | ZAR 0.1925 | -99.0% |
| March 2026 | ZAR 19.24 | +1.3% |
| February 2026 | ZAR 18.99 | -9.6% |
| January 2026 | ZAR 21.00 | -13.4% |
| December 2025 | ZAR 24.25 | -1.1% |
| November 2025 | ZAR 24.52 | -1.9% |
| October 2025 | ZAR 25.00 | -10.7% |
About the CKS data
Daily bars. 6,841 sessions from Jan 4, 2000 to Sep 25, 2026, one row per JSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 16, 2026 forward, most recent session Sep 21, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are JSE trading days; minute timestamps are UTC. Prices are in ZAR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jan 4, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/CKS/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on JSE
Common questions
CKS share price history
