CENTUM INVESTMENT COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 8.620 | 8.800 | 8.500 | 8.800 | 8.800 | 26,500 |
| 2024-05-20 | 8.680 | 8.800 | 8.020 | 8.620 | 8.620 | 27,700 |
| 2024-05-17 | 8.500 | 8.680 | 8.500 | 8.680 | 8.680 | 51,300 |
| 2024-05-16 | 8.560 | 8.660 | 8.200 | 8.500 | 8.500 | 28,400 |
| 2024-05-15 | 8.740 | 8.740 | 8.140 | 8.560 | 8.560 | 28,700 |
| 2024-05-14 | 8.800 | 8.860 | 8.140 | 8.740 | 8.740 | 40,500 |
| 2024-05-13 | 8.780 | 8.840 | 8.520 | 8.800 | 8.800 | 24,700 |
| 2024-05-09 | 8.860 | 8.900 | 8.520 | 8.780 | 8.780 | 33,100 |
| 2024-05-08 | 8.520 | 8.940 | 8.500 | 8.860 | 8.860 | 25,000 |
| 2024-05-07 | 8.600 | 8.900 | 8.060 | 8.520 | 8.520 | 44,000 |
| 2024-05-06 | 8.460 | 8.940 | 8.180 | 8.600 | 8.600 | 37,800 |
| 2024-05-03 | 8.860 | 8.980 | 8.000 | 8.460 | 8.460 | 49,200 |
| 2024-05-02 | 8.980 | 9.000 | 8.500 | 8.860 | 8.860 | 33,900 |
| 2024-04-30 | 8.880 | 9.000 | 8.800 | 8.980 | 8.980 | 22,900 |
| 2024-04-29 | 8.840 | 9.000 | 8.260 | 8.880 | 8.880 | 28,900 |
| 2024-04-26 | 8.720 | 8.960 | 8.240 | 8.840 | 8.840 | 24,300 |
| 2024-04-25 | 8.680 | 8.780 | 8.100 | 8.720 | 8.720 | 26,100 |
| 2024-04-24 | 8.500 | 8.760 | 8.200 | 8.680 | 8.680 | 26,000 |
| 2024-04-23 | 8.320 | 8.600 | 8.000 | 8.500 | 8.500 | 24,200 |
| 2024-04-22 | 8.480 | 8.500 | 8.000 | 8.320 | 8.320 | 57,100 |
| 2024-04-19 | 8.000 | 8.800 | 8.000 | 8.480 | 8.480 | 32,000 |
| 2024-04-18 | 8.000 | 8.000 | 7.900 | 8.000 | 8.000 | 61,900 |
| 2024-04-17 | 7.880 | 8.000 | 7.880 | 8.000 | 8.000 | 51,600 |
| 2024-04-16 | 8.000 | 8.020 | 7.840 | 7.880 | 7.880 | 714,600 |
| 2024-04-15 | 8.020 | 8.020 | 7.840 | 8.000 | 8.000 | 114,000 |
| 2024-04-12 | 8.140 | 8.140 | 8.000 | 8.020 | 8.020 | 90,200 |
| 2024-04-11 | 8.160 | 8.240 | 8.040 | 8.140 | 8.140 | 34,200 |
| 2024-04-09 | 8.060 | 8.240 | 7.980 | 8.160 | 8.160 | 47,200 |
| 2024-04-08 | 8.080 | 8.260 | 8.000 | 8.060 | 8.060 | 109,300 |
| 2024-04-05 | 8.080 | 8.280 | 8.000 | 8.080 | 8.080 | 321,100 |
| 2024-04-04 | 8.020 | 8.300 | 8.000 | 8.080 | 8.080 | 184,000 |
| 2024-04-03 | 8.120 | 8.380 | 8.000 | 8.020 | 8.020 | 1,107,000 |
| 2024-04-02 | 8.020 | 8.820 | 8.000 | 8.120 | 8.120 | 233,500 |
| 2024-03-28 | 8.020 | 8.820 | 8.000 | 8.020 | 8.020 | 646,700 |
| 2024-03-27 | 8.480 | 8.480 | 8.000 | 8.020 | 8.020 | 2,814,000 |
| 2024-03-26 | 8.360 | 8.800 | 8.260 | 8.480 | 8.480 | 397,900 |
| 2024-03-25 | 8.360 | 8.460 | 8.240 | 8.360 | 8.360 | 66,600 |
| 2024-03-22 | 8.480 | 8.480 | 8.320 | 8.360 | 8.360 | 10,900 |
| 2024-03-21 | 8.500 | 8.500 | 8.200 | 8.480 | 8.480 | 82,800 |
| 2024-03-20 | 8.540 | 8.540 | 8.500 | 8.500 | 8.500 | 26,300 |
| 2024-03-19 | 8.580 | 8.580 | 8.160 | 8.540 | 8.540 | 25,400 |
| 2024-03-18 | 8.540 | 9.000 | 8.060 | 8.580 | 8.580 | 76,600 |
| 2024-03-15 | 8.740 | 9.000 | 8.160 | 8.540 | 8.540 | 203,400 |
| 2024-03-14 | 8.400 | 8.900 | 8.100 | 8.740 | 8.740 | 29,700 |
| 2024-03-13 | 8.860 | 9.000 | 8.260 | 8.400 | 8.400 | 140,000 |
| 2024-03-12 | 8.920 | 9.000 | 8.480 | 8.860 | 8.860 | 30,200 |
| 2024-03-11 | 8.980 | 8.980 | 8.500 | 8.920 | 8.920 | 25,700 |
| 2024-03-08 | 8.840 | 9.000 | 8.600 | 8.980 | 8.980 | 25,200 |
| 2024-03-07 | 8.920 | 9.000 | 8.500 | 8.840 | 8.840 | 35,400 |
| 2024-03-06 | 8.780 | 9.000 | 8.500 | 8.920 | 8.920 | 27,000 |
| 2024-03-05 | 8.680 | 8.980 | 8.500 | 8.780 | 8.780 | 30,000 |
| 2024-03-04 | 8.560 | 8.700 | 8.500 | 8.680 | 8.680 | 25,200 |
| 2024-03-01 | 8.700 | 8.800 | 8.000 | 8.560 | 8.560 | 40,600 |
| 2024-02-29 | 8.660 | 8.700 | 8.660 | 8.700 | 8.700 | 39,900 |
| 2024-02-28 | 8.820 | 8.820 | 8.060 | 8.660 | 8.660 | 28,000 |
| 2024-02-27 | 8.840 | 8.840 | 8.500 | 8.820 | 8.820 | 28,200 |
| 2024-02-26 | 8.820 | 8.840 | 8.700 | 8.840 | 8.840 | 24,600 |
| 2024-02-23 | 8.820 | 8.840 | 8.500 | 8.820 | 8.820 | 25,100 |
| 2024-02-22 | 8.800 | 8.840 | 8.700 | 8.820 | 8.820 | 26,400 |
| 2024-02-21 | 8.840 | 8.840 | 8.600 | 8.800 | 8.800 | 29,300 |
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.