CENTUM INVESTMENT COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 8.380 | 8.580 | 8.360 | 8.580 | 8.580 | 23,800 |
| 2024-08-13 | 8.740 | 8.740 | 8.160 | 8.380 | 8.380 | 69,500 |
| 2024-08-12 | 8.780 | 8.840 | 8.060 | 8.740 | 8.740 | 27,200 |
| 2024-08-09 | 8.520 | 8.840 | 8.020 | 8.780 | 8.780 | 31,000 |
| 2024-08-08 | 8.800 | 8.840 | 7.920 | 8.520 | 8.520 | 37,800 |
| 2024-08-07 | 8.380 | 8.860 | 8.200 | 8.800 | 8.800 | 24,800 |
| 2024-08-06 | 8.520 | 8.900 | 7.680 | 8.380 | 8.380 | 49,400 |
| 2024-08-05 | 8.940 | 8.940 | 8.400 | 8.520 | 8.520 | 72,400 |
| 2024-08-02 | 8.880 | 8.940 | 8.800 | 8.940 | 8.940 | 22,500 |
| 2024-08-01 | 8.900 | 8.940 | 8.600 | 8.880 | 8.880 | 27,600 |
| 2024-07-31 | 9.040 | 9.040 | 8.620 | 8.900 | 8.900 | 30,300 |
| 2024-07-30 | 9.020 | 9.380 | 8.800 | 9.040 | 9.040 | 26,500 |
| 2024-07-29 | 9.020 | 9.360 | 9.000 | 9.020 | 9.020 | 2,600 |
| 2024-07-26 | 8.980 | 9.020 | 8.900 | 9.020 | 9.020 | 23,900 |
| 2024-07-25 | 8.980 | 9.400 | 8.900 | 8.980 | 8.980 | 87,600 |
| 2024-07-24 | 9.060 | 9.300 | 8.900 | 8.980 | 8.980 | 62,300 |
| 2024-07-23 | 9.080 | 9.400 | 9.000 | 9.060 | 9.060 | 55,800 |
| 2024-07-22 | 9.020 | 9.200 | 9.020 | 9.080 | 9.080 | 8,300 |
| 2024-07-19 | 8.820 | 9.400 | 8.740 | 9.020 | 9.020 | 17,100 |
| 2024-07-18 | 8.940 | 9.500 | 8.720 | 8.820 | 8.820 | 14,400 |
| 2024-07-17 | 9.000 | 9.100 | 8.700 | 8.940 | 8.940 | 27,100 |
| 2024-07-16 | 8.900 | 9.400 | 8.760 | 9.000 | 9.000 | 26,700 |
| 2024-07-15 | 8.940 | 9.400 | 8.700 | 8.900 | 8.900 | 41,300 |
| 2024-07-12 | 8.700 | 9.000 | 8.700 | 8.940 | 8.940 | 26,800 |
| 2024-07-11 | 8.800 | 9.000 | 8.700 | 8.700 | 8.700 | 943,400 |
| 2024-07-10 | 8.700 | 8.800 | 8.500 | 8.800 | 8.800 | 191,500 |
| 2024-07-09 | 8.800 | 8.800 | 8.600 | 8.700 | 8.700 | 624,700 |
| 2024-07-08 | 8.980 | 8.980 | 8.520 | 8.800 | 8.800 | 34,200 |
| 2024-07-05 | 8.700 | 9.020 | 8.700 | 8.980 | 8.980 | 23,400 |
| 2024-07-04 | 8.700 | 8.800 | 8.700 | 8.700 | 8.700 | 917,800 |
| 2024-07-03 | 8.740 | 8.740 | 8.680 | 8.700 | 8.700 | 124,300 |
| 2024-07-02 | 8.680 | 8.760 | 8.680 | 8.740 | 8.740 | 27,500 |
| 2024-07-01 | 8.720 | 8.760 | 8.500 | 8.680 | 8.680 | 32,900 |
| 2024-06-28 | 8.720 | 8.740 | 8.520 | 8.720 | 8.720 | 42,900 |
| 2024-06-27 | 8.640 | 8.740 | 8.500 | 8.720 | 8.720 | 23,900 |
| 2024-06-26 | 8.740 | 8.740 | 8.500 | 8.640 | 8.640 | 34,700 |
| 2024-06-25 | 8.520 | 8.760 | 8.500 | 8.740 | 8.740 | 25,800 |
| 2024-06-24 | 8.600 | 8.740 | 8.500 | 8.520 | 8.520 | 130,600 |
| 2024-06-21 | 8.760 | 8.760 | 8.500 | 8.600 | 8.600 | 68,000 |
| 2024-06-20 | 8.780 | 8.800 | 8.600 | 8.760 | 8.760 | 34,100 |
| 2024-06-19 | 8.540 | 8.800 | 8.540 | 8.780 | 8.780 | 28,000 |
| 2024-06-18 | 8.640 | 8.660 | 8.420 | 8.540 | 8.540 | 31,300 |
| 2024-06-14 | 8.900 | 8.940 | 8.560 | 8.640 | 8.640 | 41,800 |
| 2024-06-13 | 8.940 | 9.000 | 8.600 | 8.900 | 8.900 | 43,700 |
| 2024-06-12 | 8.540 | 8.980 | 8.540 | 8.940 | 8.940 | 24,200 |
| 2024-06-11 | 8.400 | 8.980 | 8.400 | 8.540 | 8.540 | 75,700 |
| 2024-06-10 | 8.700 | 8.700 | 8.240 | 8.400 | 8.400 | 84,900 |
| 2024-06-07 | 8.960 | 9.000 | 8.320 | 8.700 | 8.700 | 73,600 |
| 2024-06-06 | 8.900 | 9.000 | 8.500 | 8.960 | 8.960 | 31,900 |
| 2024-06-05 | 8.660 | 9.000 | 8.660 | 8.900 | 8.900 | 25,600 |
| 2024-06-04 | 7.920 | 8.700 | 7.920 | 8.660 | 8.660 | 31,300 |
| 2024-06-03 | 8.720 | 9.000 | 7.900 | 7.920 | 7.920 | 2,628,400 |
| 2024-05-31 | 8.780 | 8.900 | 8.540 | 8.720 | 8.720 | 60,900 |
| 2024-05-30 | 8.860 | 8.900 | 8.500 | 8.780 | 8.780 | 31,900 |
| 2024-05-29 | 8.780 | 8.900 | 8.600 | 8.860 | 8.860 | 28,900 |
| 2024-05-28 | 8.700 | 8.860 | 8.560 | 8.780 | 8.780 | 28,100 |
| 2024-05-27 | 8.500 | 8.900 | 8.500 | 8.700 | 8.700 | 50,200 |
| 2024-05-24 | 8.640 | 8.860 | 8.500 | 8.500 | 8.500 | 91,100 |
| 2024-05-23 | 8.800 | 8.900 | 8.500 | 8.640 | 8.640 | 48,400 |
| 2024-05-22 | 8.800 | 8.840 | 8.520 | 8.800 | 8.800 | 27,800 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.