CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-02	9.020	9.040	9.000	9.000	9.000	14,400
2023-03-01	9.020	9.180	9.000	9.020	9.020	9,600
2023-02-28	9.040	9.040	9.020	9.020	9.020	16,200
2023-02-27	9.040	9.200	9.000	9.040	9.040	13,700
2023-02-24	9.040	9.300	9.000	9.040	9.040	69,700
2023-02-23	9.080	9.200	9.000	9.040	9.040	406,700
2023-02-22	9.000	9.100	9.000	9.080	9.080	14,300
2023-02-21	9.000	9.020	8.900	9.000	9.000	121,500
2023-02-20	9.000	9.200	8.880	9.000	9.000	214,600
2023-02-17	8.920	9.120	8.880	9.000	9.000	25,300
2023-02-16	8.980	9.020	8.620	8.920	8.920	100,700
2023-02-15	9.000	9.000	8.620	8.980	8.980	152,000
2023-02-14	8.800	9.100	8.600	9.000	9.000	44,400
2023-02-13	8.860	9.020	8.540	8.800	8.800	93,000
2023-02-10	9.000	9.020	8.500	8.860	8.860	3,900
2023-02-09	9.000	9.020	8.460	9.000	9.000	101,000
2023-02-08	8.760	9.020	8.500	9.000	9.000	437,800
2023-02-07	8.900	9.000	8.700	8.760	8.760	6,700
2023-02-06	8.740	9.020	8.420	8.900	8.900	1,301,600
2023-02-03	8.700	9.000	8.400	8.740	8.740	66,600
2023-02-02	8.780	8.780	8.500	8.700	8.700	56,700
2023-02-01	8.900	8.900	8.700	8.780	8.780	9,500
2023-01-31	8.800	9.000	8.780	8.900	8.900	13,100
2023-01-30	8.720	8.800	8.600	8.800	8.800	41,100
2023-01-27	8.700	8.800	8.600	8.720	8.720	33,600
2023-01-26	8.700	8.800	8.540	8.700	8.700	42,000
2023-01-25	8.520	8.760	8.520	8.700	8.700	35,700
2023-01-24	8.440	8.700	8.440	8.520	8.520	11,400
2023-01-23	8.360	8.700	8.360	8.440	8.440	463,300
2023-01-20	8.320	8.400	8.300	8.360	8.360	54,500
2023-01-19	8.340	8.500	8.300	8.320	8.320	56,600
2023-01-18	8.500	8.780	8.320	8.340	8.340	77,000
2023-01-17	8.580	8.580	8.400	8.500	8.500	47,600
2023-01-16	8.340	8.780	8.300	8.580	8.580	24,800
2023-01-13	8.500	8.600	8.300	8.340	8.340	111,700
2023-01-12	8.560	8.600	8.500	8.500	8.500	46,100
2023-01-11	8.480	8.980	8.480	8.560	8.560	45,200
2023-01-10	8.560	8.980	8.300	8.480	8.480	115,100
2023-01-09	8.320	8.800	8.320	8.560	8.560	112,100
2023-01-06	8.500	8.500	8.300	8.320	8.320	15,600
2023-01-05	8.460	8.800	8.460	8.500	8.500	24,700
2023-01-04	8.200	8.800	8.200	8.460	8.460	6,300
2023-01-03	8.360	8.360	8.100	8.200	8.200	11,000
2022-12-30	8.220	8.800	8.120	8.360	8.360	5,300
2022-12-29	8.380	8.800	8.080	8.220	8.220	12,600
2022-12-28	8.320	8.500	8.100	8.380	8.380	25,500
2022-12-23	8.340	8.500	8.100	8.320	8.320	15,700
2022-12-22	8.060	8.500	8.040	8.340	8.340	5,700
2022-12-21	8.020	8.200	8.020	8.060	8.060	20,100
2022-12-20	8.040	8.100	8.000	8.020	8.020	33,600
2022-12-19	8.280	8.280	8.020	8.040	8.040	7,600
2022-12-16	8.160	8.300	8.020	8.280	8.280	101,200
2022-12-15	8.140	8.300	8.020	8.160	8.160	9,400
2022-12-14	8.040	8.300	8.000	8.140	8.140	22,400
2022-12-13	8.180	8.180	8.000	8.040	8.040	2,100
2022-12-09	8.040	8.200	7.800	8.180	8.180	35,900
2022-12-08	8.000	8.180	7.800	8.040	8.040	8,200
2022-12-07	8.060	8.200	8.000	8.000	8.000	131,700
2022-12-06	8.140	8.300	7.920	8.060	8.060	97,500
2022-12-05	8.080	8.300	8.040	8.140	8.140	38,800

← NewerPage 16 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.