CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-25	8.980	9.000	8.500	8.900	8.900	29,200
2023-08-24	8.860	9.000	8.600	8.980	8.980	23,600
2023-08-23	8.980	9.000	8.700	8.860	8.860	119,100
2023-08-22	8.780	9.000	8.700	8.980	8.980	23,900
2023-08-21	8.800	8.820	8.520	8.780	8.780	61,300
2023-08-18	8.820	9.000	8.800	8.800	8.800	23,800
2023-08-17	8.860	9.000	8.800	8.820	8.820	33,100
2023-08-16	9.000	9.000	8.800	8.860	8.860	31,400
2023-08-15	9.160	9.200	8.500	9.000	9.000	99,400
2023-08-14	9.280	9.280	9.000	9.160	9.160	77,200
2023-08-11	9.200	9.300	9.140	9.280	9.280	35,000
2023-08-10	9.160	9.200	9.140	9.200	9.200	661,900
2023-08-09	9.120	9.300	9.120	9.160	9.160	157,300
2023-08-08	9.180	9.280	9.100	9.120	9.120	38,200
2023-08-07	9.100	9.300	9.100	9.180	9.180	2,600
2023-08-04	9.000	9.200	9.000	9.100	9.100	18,300
2023-08-03	9.000	9.100	8.620	9.000	9.000	48,000
2023-08-02	8.600	9.060	8.600	9.000	9.000	91,700
2023-08-01	8.960	9.060	8.140	8.600	8.600	20,800
2023-07-31	9.000	9.100	8.100	8.960	8.960	545,000
2023-07-28	9.020	9.060	9.000	9.000	9.000	22,000
2023-07-27	9.000	9.060	9.000	9.020	9.020	175,400
2023-07-26	9.000	9.000	8.960	9.000	9.000	15,200
2023-07-25	9.060	9.340	8.960	9.000	9.000	7,500
2023-07-24	9.500	9.500	8.960	9.060	9.060	9,800
2023-07-21	9.340	9.500	9.200	9.500	9.500	63,500
2023-07-20	9.100	9.400	9.100	9.340	9.340	280,100
2023-07-19	9.180	9.360	9.060	9.100	9.100	4,600
2023-07-18	9.060	9.500	9.060	9.180	9.180	13,100
2023-07-17	8.980	9.200	8.960	9.060	9.060	4,300
2023-07-14	9.000	9.060	8.960	8.980	8.980	48,900
2023-07-13	8.980	9.000	8.980	9.000	9.000	25,400
2023-07-12	8.980	9.060	8.800	8.980	8.980	44,100
2023-07-11	8.980	9.000	8.980	8.980	8.980	23,700
2023-07-10	9.060	9.060	8.820	8.980	8.980	8,900
2023-07-07	8.920	9.800	8.920	9.060	9.060	3,600
2023-07-06	8.980	9.100	8.800	8.920	8.920	43,200
2023-07-05	9.000	9.000	8.560	8.980	8.980	29,500
2023-07-04	8.960	9.000	8.960	9.000	9.000	26,000
2023-07-03	9.000	9.000	8.800	8.960	8.960	26,900
2023-06-30	8.980	9.000	8.980	9.000	9.000	25,400
2023-06-29	8.940	9.020	8.800	8.980	8.980	22,700
2023-06-27	8.980	9.020	8.520	8.940	8.940	8,000
2023-06-26	9.020	9.020	8.560	8.980	8.980	32,400
2023-06-23	9.000	9.020	8.880	9.020	9.020	24,100
2023-06-22	9.000	9.020	8.540	9.000	9.000	23,200
2023-06-21	8.980	9.020	8.700	9.000	9.000	1,210,900
2023-06-20	8.980	8.980	8.900	8.980	8.980	26,300
2023-06-19	8.740	8.980	8.740	8.980	8.980	24,300
2023-06-16	8.520	8.980	8.500	8.740	8.740	44,200
2023-06-15	8.920	9.000	8.500	8.520	8.520	1,300,200
2023-06-14	8.940	9.000	8.520	8.920	8.920	28,100
2023-06-13	8.980	9.020	8.520	8.940	8.940	25,800
2023-06-12	9.000	9.000	8.520	8.980	8.980	22,600
2023-06-09	8.920	9.000	8.500	9.000	9.000	22,200
2023-06-08	8.920	9.000	8.500	8.920	8.920	26,400
2023-06-07	8.700	9.020	8.500	8.920	8.920	27,300
2023-06-06	9.020	9.020	8.500	8.700	8.700	66,200
2023-06-05	8.560	9.020	8.560	9.020	9.020	22,400
2023-06-02	8.780	9.000	8.300	8.560	8.560	58,500

← NewerPage 14 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.