CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-02	8.040	8.200	8.000	8.080	8.080	43,100
2022-12-01	8.020	8.120	8.000	8.040	8.040	55,200
2022-11-30	7.980	8.500	7.920	8.020	8.020	263,800
2022-11-29	7.900	8.040	7.900	7.980	7.980	123,600
2022-11-28	7.980	8.000	7.800	7.900	7.900	23,900
2022-11-25	7.960	8.000	7.960	7.980	7.980	9,000
2022-11-24	8.040	8.080	7.700	7.960	7.960	41,700
2022-11-23	8.080	8.080	8.000	8.040	8.040	17,100
2022-11-22	8.400	8.400	8.000	8.080	8.080	26,800
2022-11-21	8.500	8.500	8.200	8.400	8.400	23,000
2022-11-18	8.500	9.000	8.400	8.500	8.500	80,200
2022-11-17	8.400	8.520	8.400	8.500	8.500	80,900
2022-11-16	8.400	8.500	8.400	8.400	8.400	20,300
2022-11-15	8.080	8.500	8.080	8.400	8.400	6,000
2022-11-14	8.420	8.540	8.020	8.080	8.080	28,300
2022-11-11	8.500	8.540	8.300	8.420	8.420	18,600
2022-11-10	8.540	8.600	8.500	8.500	8.500	164,400
2022-11-09	8.520	8.600	8.500	8.540	8.540	3,100
2022-11-08	8.020	8.800	8.020	8.520	8.520	4,700
2022-11-07	8.740	8.860	8.000	8.020	8.020	1,185,400
2022-11-04	8.840	8.860	8.700	8.740	8.740	23,100
2022-11-03	8.600	8.900	8.600	8.840	8.840	9,500
2022-11-02	8.200	8.960	8.200	8.600	8.600	9,500
2022-11-01	8.240	8.300	8.000	8.180	8.180	59,900
2022-10-31	8.300	8.960	8.000	8.240	8.240	11,500
2022-10-28	8.460	8.520	8.020	8.300	8.300	55,900
2022-10-27	8.480	8.500	8.400	8.460	8.460	56,100
2022-10-26	8.620	8.900	8.300	8.480	8.480	27,400
2022-10-25	8.960	8.960	8.600	8.620	8.620	31,400
2022-10-24	9.220	9.220	8.600	8.960	8.960	24,000
2022-10-21	9.140	9.300	8.900	9.220	9.220	7,800
2022-10-19	9.120	9.300	8.900	9.140	9.140	13,100
2022-10-18	8.960	9.360	8.900	9.120	9.120	9,600
2022-10-17	9.020	9.300	8.900	8.960	8.960	26,200
2022-10-14	8.920	9.200	8.920	9.020	9.020	22,100
2022-10-13	8.860	8.920	8.700	8.920	8.920	42,100
2022-10-12	8.920	9.000	8.700	8.860	8.860	55,400
2022-10-11	8.960	9.000	8.800	8.920	8.920	3,200
2022-10-07	8.780	9.000	8.700	8.960	8.960	6,500
2022-10-06	8.740	9.200	8.740	8.780	8.780	20,600
2022-10-05	9.300	9.300	8.600	8.740	8.740	18,300
2022-10-04	9.200	9.460	9.200	9.300	9.300	42,100
2022-10-03	9.460	9.460	9.000	9.020	9.020	109,200
2022-09-30	9.200	9.600	9.040	9.460	9.460	14,900
2022-09-29	9.680	9.680	9.020	9.200	9.200	23,600
2022-09-28	9.700	9.700	9.600	9.680	9.680	45,300
2022-09-27	9.800	9.880	9.600	9.700	9.700	26,700
2022-09-26	9.820	9.900	9.620	9.800	9.800	41,400
2022-09-23	9.720	10.000	9.700	9.820	9.820	47,600
2022-09-22	9.340	10.000	9.020	9.720	9.720	30,600
2022-09-21	9.620	9.900	9.100	9.340	9.340	29,700
2022-09-20	9.400	10.000	9.100	9.620	9.620	250,600
2022-09-19	9.540	9.540	9.200	9.400	9.400	84,400
2022-09-16	9.520	9.980	9.100	9.540	9.540	43,400
2022-09-15	9.800	9.980	9.500	9.520	9.520	139,000
2022-09-14	9.580	10.000	9.580	9.800	9.800	8,700
2022-09-12	9.100	10.000	9.100	9.580	9.580	41,300
2022-09-09	10.050	10.200	9.060	9.100	9.100	979,900
2022-09-08	9.600	10.200	9.420	10.050	10.050	10,600
2022-09-07	9.600	10.200	9.420	9.600	9.600	150,800

← NewerPage 17 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.