CENTUM INVESTMENT COMPANY PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-22	8.880	8.880	8.500	8.580	8.580	320,800
2023-11-21	8.900	8.900	8.520	8.880	8.880	22,500
2023-11-20	8.880	8.900	8.520	8.900	8.900	28,300
2023-11-17	8.880	8.900	8.600	8.880	8.880	39,400
2023-11-16	8.960	8.960	8.600	8.880	8.880	25,700
2023-11-15	8.780	9.000	8.520	8.960	8.960	25,300
2023-11-14	8.900	9.000	8.500	8.780	8.780	23,600
2023-11-10	8.900	9.000	8.500	8.900	8.900	24,500
2023-11-09	8.820	9.000	8.500	8.900	8.900	30,800
2023-11-08	8.660	9.000	8.460	8.820	8.820	41,100
2023-11-07	8.880	8.880	8.480	8.660	8.660	59,800
2023-11-06	8.500	9.000	8.420	8.880	8.880	28,400
2023-11-03	8.400	9.000	8.400	8.500	8.500	44,100
2023-11-02	8.560	8.560	8.400	8.400	8.400	74,200
2023-11-01	8.980	9.000	8.420	8.560	8.560	48,600
2023-10-31	8.680	9.020	8.420	8.980	8.980	24,600
2023-10-30	8.740	9.000	8.520	8.680	8.680	24,700
2023-10-27	8.500	9.000	8.500	8.740	8.740	21,100
2023-10-26	8.440	8.560	8.400	8.500	8.500	26,700
2023-10-25	8.560	8.560	8.420	8.440	8.440	8,500
2023-10-24	8.560	8.560	8.500	8.560	8.560	38,200
2023-10-23	8.980	9.000	8.500	8.920	8.920	35,100
2023-10-19	8.980	9.000	8.600	8.980	8.980	33,300
2023-10-18	8.960	9.000	8.800	8.980	8.980	26,500
2023-10-17	8.980	9.000	8.600	8.960	8.960	27,100
2023-10-16	8.860	9.500	8.500	8.980	8.980	29,200
2023-10-13	8.800	8.900	8.800	8.860	8.860	35,300
2023-10-12	9.000	9.300	8.800	8.800	8.800	36,000
2023-10-11	9.440	9.500	9.000	9.000	9.000	818,900
2023-10-09	9.040	9.500	9.000	9.440	9.440	39,500
2023-10-06	9.060	9.280	9.000	9.040	9.040	11,700
2023-10-05	9.000	9.280	9.000	9.060	9.060	12,000
2023-10-04	9.080	9.080	9.000	9.000	9.000	86,800
2023-10-03	9.000	9.100	9.000	9.080	9.080	7,100
2023-10-02	9.000	9.400	9.000	9.000	9.000	855,300
2023-09-29	9.000	9.500	8.880	9.000	9.000	8,700
2023-09-28	9.140	9.140	9.000	9.000	9.000	1,800
2023-09-27	9.280	9.500	9.000	9.140	9.140	3,500
2023-09-26	9.120	10.000	9.100	9.280	9.280	14,600
2023-09-25	9.000	9.280	9.000	9.120	9.120	500
2023-09-22	9.000	9.000	8.800	9.000	9.000	162,700
2023-09-21	8.900	9.260	8.900	9.000	9.000	2,003,100
2023-09-20	8.900	9.000	8.880	8.900	8.900	520,300
2023-09-19	8.880	9.000	8.880	8.900	8.900	92,500
2023-09-18	8.820	8.900	8.800	8.880	8.880	31,100
2023-09-15	8.860	8.900	8.800	8.820	8.820	71,500
2023-09-14	8.860	8.900	8.860	8.860	8.860	33,200
2023-09-13	8.940	9.000	8.800	8.860	8.860	41,700
2023-09-12	8.820	9.000	8.700	8.940	8.940	27,800
2023-09-11	8.860	9.280	8.700	8.820	8.820	4,800
2023-09-08	9.000	9.000	8.800	8.860	8.860	60,200
2023-09-07	9.000	9.000	8.800	9.000	9.000	28,700
2023-09-06	9.000	9.000	9.000	9.000	9.000	200
2023-09-05	8.800	9.000	8.800	9.000	9.000	22,300
2023-09-04	8.960	9.000	8.720	8.800	8.800	987,900
2023-09-01	9.000	9.000	8.800	8.960	8.960	34,000
2023-08-31	9.000	9.000	8.900	9.000	9.000	29,200
2023-08-30	8.840	9.160	8.800	9.000	9.000	23,500
2023-08-29	8.700	8.980	8.600	8.840	8.840	9,500
2023-08-28	8.900	9.080	8.600	8.700	8.700	3,500

← NewerPage 13 of 21 · 1,240 trading daysOlder →

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.