CENTUM INVESTMENT COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-20 | 8.960 | 8.960 | 8.800 | 8.840 | 8.840 | 25,400 |
| 2024-02-19 | 8.980 | 9.000 | 8.800 | 8.960 | 8.960 | 57,500 |
| 2024-02-16 | 8.660 | 8.980 | 8.660 | 8.980 | 8.980 | 24,300 |
| 2024-02-15 | 8.880 | 8.980 | 8.500 | 8.660 | 8.660 | 71,900 |
| 2024-02-14 | 8.580 | 9.000 | 8.580 | 8.880 | 8.880 | 24,100 |
| 2024-02-13 | 8.640 | 8.820 | 8.500 | 8.580 | 8.580 | 75,100 |
| 2024-02-12 | 8.700 | 8.760 | 8.500 | 8.640 | 8.640 | 46,600 |
| 2024-02-09 | 8.760 | 8.820 | 8.060 | 8.700 | 8.700 | 26,700 |
| 2024-02-08 | 8.020 | 8.800 | 8.000 | 8.760 | 8.760 | 23,000 |
| 2024-02-07 | 8.020 | 8.460 | 7.780 | 8.020 | 8.020 | 57,500 |
| 2024-02-06 | 8.340 | 8.340 | 8.000 | 8.020 | 8.020 | 49,200 |
| 2024-02-05 | 8.260 | 8.400 | 8.000 | 8.340 | 8.340 | 30,400 |
| 2024-02-02 | 8.560 | 8.560 | 8.000 | 8.260 | 8.260 | 40,800 |
| 2024-02-01 | 8.340 | 9.000 | 7.680 | 8.560 | 8.560 | 30,200 |
| 2024-01-31 | 8.140 | 8.400 | 7.800 | 8.340 | 8.340 | 27,400 |
| 2024-01-30 | 8.140 | 8.400 | 7.680 | 8.140 | 8.140 | 36,100 |
| 2024-01-29 | 8.280 | 8.460 | 7.800 | 8.140 | 8.140 | 53,400 |
| 2024-01-26 | 8.380 | 8.480 | 7.800 | 8.280 | 8.280 | 37,200 |
| 2024-01-25 | 8.440 | 8.800 | 7.820 | 8.380 | 8.380 | 51,800 |
| 2024-01-24 | 8.420 | 8.800 | 7.620 | 8.440 | 8.440 | 44,000 |
| 2024-01-23 | 8.460 | 8.800 | 8.020 | 8.420 | 8.420 | 34,500 |
| 2024-01-22 | 8.360 | 8.480 | 8.360 | 8.460 | 8.460 | 29,800 |
| 2024-01-19 | 8.220 | 8.400 | 8.220 | 8.360 | 8.360 | 24,200 |
| 2024-01-18 | 8.360 | 8.400 | 8.000 | 8.220 | 8.220 | 46,400 |
| 2024-01-17 | 8.300 | 8.400 | 8.000 | 8.360 | 8.360 | 26,100 |
| 2024-01-16 | 8.400 | 8.560 | 8.000 | 8.300 | 8.300 | 33,400 |
| 2024-01-15 | 8.260 | 8.580 | 8.020 | 8.400 | 8.400 | 25,400 |
| 2024-01-12 | 8.360 | 8.400 | 8.000 | 8.260 | 8.260 | 38,700 |
| 2024-01-11 | 8.320 | 8.400 | 8.300 | 8.360 | 8.360 | 24,000 |
| 2024-01-10 | 8.300 | 8.400 | 5.320 | 5.320 | 5.320 | 30,000 |
| 2024-01-09 | 8.440 | 8.440 | 8.020 | 8.300 | 8.300 | 43,000 |
| 2024-01-08 | 8.460 | 8.460 | 8.240 | 8.440 | 8.440 | 29,300 |
| 2024-01-05 | 8.400 | 8.460 | 8.400 | 8.460 | 8.460 | 28,400 |
| 2024-01-04 | 8.360 | 8.480 | 8.260 | 8.400 | 8.400 | 40,800 |
| 2024-01-03 | 8.400 | 9.000 | 8.260 | 8.360 | 8.360 | 49,700 |
| 2024-01-02 | 8.400 | 8.560 | 8.100 | 8.400 | 8.400 | 27,000 |
| 2023-12-29 | 8.420 | 8.500 | 8.400 | 8.400 | 8.400 | 23,800 |
| 2023-12-28 | 8.500 | 8.560 | 8.100 | 8.420 | 8.420 | 34,700 |
| 2023-12-27 | 8.540 | 8.560 | 8.200 | 8.500 | 8.500 | 52,600 |
| 2023-12-22 | 8.560 | 8.560 | 8.100 | 8.540 | 8.540 | 25,900 |
| 2023-12-21 | 8.560 | 8.580 | 8.100 | 8.560 | 8.560 | 23,900 |
| 2023-12-20 | 8.460 | 8.600 | 8.060 | 8.560 | 8.560 | 24,100 |
| 2023-12-19 | 8.120 | 8.500 | 8.060 | 8.460 | 8.460 | 33,100 |
| 2023-12-18 | 8.500 | 8.500 | 8.000 | 8.120 | 8.120 | 103,800 |
| 2023-12-15 | 8.080 | 8.500 | 8.080 | 8.500 | 8.500 | 26,000 |
| 2023-12-14 | 8.480 | 8.480 | 8.000 | 8.080 | 8.080 | 273,200 |
| 2023-12-13 | 8.400 | 8.500 | 8.400 | 8.480 | 8.480 | 24,900 |
| 2023-12-11 | 8.660 | 8.660 | 8.100 | 8.400 | 8.400 | 16,500 |
| 2023-12-08 | 8.400 | 9.000 | 8.060 | 8.660 | 8.660 | 44,500 |
| 2023-12-07 | 8.500 | 8.880 | 8.000 | 8.400 | 8.400 | 361,200 |
| 2023-12-06 | 8.460 | 8.600 | 8.400 | 8.500 | 8.500 | 25,800 |
| 2023-12-05 | 8.300 | 8.500 | 8.300 | 8.460 | 8.460 | 38,600 |
| 2023-12-04 | 8.500 | 8.900 | 8.300 | 8.300 | 8.300 | 792,200 |
| 2023-12-01 | 8.500 | 8.800 | 8.400 | 8.500 | 8.500 | 29,900 |
| 2023-11-30 | 8.480 | 8.500 | 8.480 | 8.500 | 8.500 | 22,800 |
| 2023-11-29 | 8.440 | 8.700 | 8.440 | 8.480 | 8.480 | 36,200 |
| 2023-11-28 | 8.440 | 8.900 | 8.400 | 8.440 | 8.440 | 346,800 |
| 2023-11-27 | 8.520 | 8.520 | 8.400 | 8.440 | 8.440 | 74,400 |
| 2023-11-24 | 8.500 | 8.600 | 8.460 | 8.520 | 8.520 | 48,900 |
| 2023-11-23 | 8.580 | 9.000 | 8.460 | 8.500 | 8.500 | 478,600 |
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.