CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-05-31	8.760	9.020	8.760	8.780	8.780	27,700
2023-05-30	8.760	8.780	8.760	8.760	8.760	1,500
2023-05-29	8.220	8.780	8.220	8.760	8.760	26,600
2023-05-26	8.220	8.760	7.820	8.220	8.220	61,400
2023-05-25	8.780	8.900	8.000	8.220	8.220	37,200
2023-05-24	8.380	9.020	8.000	8.780	8.780	45,100
2023-05-23	8.420	8.560	8.000	8.380	8.380	34,800
2023-05-22	8.240	8.600	7.600	8.420	8.420	30,700
2023-05-19	8.240	8.800	8.000	8.240	8.240	26,800
2023-05-18	8.000	8.500	8.000	8.240	8.240	46,600
2023-05-17	8.060	8.480	7.700	8.000	8.000	13,200
2023-05-16	8.040	8.500	8.020	8.060	8.060	7,800
2023-05-15	8.140	8.140	7.900	8.040	8.040	31,100
2023-05-12	8.120	8.500	8.100	8.140	8.140	103,900
2023-05-11	8.100	8.500	8.100	8.120	8.120	28,100
2023-05-10	8.500	8.500	8.100	8.100	8.100	23,600
2023-05-09	8.520	8.600	8.440	8.500	8.500	31,100
2023-05-08	8.440	8.600	8.440	8.520	8.520	28,400
2023-05-05	8.500	8.600	8.120	8.440	8.440	8,900
2023-05-04	8.500	8.760	8.500	8.500	8.500	18,100
2023-05-03	8.660	8.660	8.500	8.500	8.500	15,500
2023-05-02	8.760	8.800	8.440	8.660	8.660	25,600
2023-04-28	9.000	9.000	8.740	8.760	8.760	7,100
2023-04-27	9.000	9.020	8.800	9.000	9.000	28,900
2023-04-26	8.720	9.020	8.720	9.000	9.000	81,000
2023-04-25	8.740	8.740	8.700	8.720	8.720	10,900
2023-04-24	8.740	9.000	8.500	8.740	8.740	10,800
2023-04-20	8.500	9.000	8.060	8.740	8.740	19,400
2023-04-19	8.500	8.800	8.500	8.500	8.500	5,700
2023-04-18	8.520	8.800	8.500	8.500	8.500	37,900
2023-04-17	8.700	8.800	8.500	8.520	8.520	42,700
2023-04-14	8.840	8.900	8.520	8.700	8.700	3,200
2023-04-13	8.760	9.000	8.540	8.840	8.840	1,400
2023-04-12	8.540	8.980	8.540	8.760	8.760	2,300
2023-04-11	8.580	8.600	8.520	8.540	8.540	30,900
2023-04-06	8.660	8.660	8.520	8.580	8.580	3,100
2023-04-05	8.680	8.700	8.520	8.660	8.660	54,400
2023-04-04	8.940	8.940	8.520	8.680	8.680	23,900
2023-04-03	8.960	9.000	8.900	8.940	8.940	7,300
2023-03-31	8.720	9.020	8.520	8.960	8.960	40,800
2023-03-30	8.500	9.000	8.400	8.720	8.720	62,800
2023-03-29	8.420	8.520	8.420	8.500	8.500	17,200
2023-03-28	8.680	8.680	8.360	8.420	8.420	3,300
2023-03-27	8.740	8.800	8.540	8.680	8.680	2,000
2023-03-24	9.000	9.000	8.280	8.740	8.740	1,100
2023-03-23	9.000	9.020	8.520	9.000	9.000	223,300
2023-03-22	9.020	9.020	8.260	9.000	9.000	261,000
2023-03-21	8.940	9.060	8.160	9.020	9.020	219,918
2023-03-20	9.000	9.020	8.500	8.940	8.940	90,800
2023-03-17	8.980	9.020	8.520	9.000	9.000	224,500
2023-03-16	9.020	9.020	8.520	8.980	8.980	34,700
2023-03-15	9.000	9.020	8.520	9.020	9.020	214,500
2023-03-14	9.020	9.020	8.520	9.000	9.000	223,400
2023-03-13	8.940	9.020	8.520	9.020	9.020	220,200
2023-03-10	9.000	9.020	8.520	8.940	8.940	262,000
2023-03-09	9.000	9.020	8.660	9.000	9.000	314,500
2023-03-08	8.960	9.040	8.960	9.000	9.000	215,600
2023-03-07	9.060	9.100	8.880	8.960	8.960	6,500
2023-03-06	9.000	9.100	9.000	9.060	9.060	4,600
2023-03-03	9.000	9.000	9.000	9.000	9.000	6,800

← NewerPage 15 of 21 · 1,243 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.