CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-06	9.780	10.350	9.500	9.600	9.600	391,500
2022-09-05	9.500	9.980	9.400	9.780	9.780	20,100
2022-09-02	9.200	9.800	9.200	9.500	9.500	6,800
2022-09-01	9.540	9.860	9.000	9.200	9.200	239,600
2022-08-31	9.000	9.860	8.880	9.540	9.540	5,800
2022-08-30	9.560	9.980	9.000	9.000	9.000	1,345,200
2022-08-29	9.560	9.680	9.540	9.560	9.560	5,600
2022-08-26	9.540	9.840	9.500	9.560	9.560	8,600
2022-08-25	9.840	9.840	9.500	9.540	9.540	24,400
2022-08-24	9.540	9.840	9.540	9.840	9.840	1,500
2022-08-23	9.920	10.000	9.500	9.540	9.540	198,900
2022-08-22	9.840	10.000	9.840	9.920	9.920	3,500
2022-08-19	9.940	10.000	9.540	9.840	9.840	34,900
2022-08-18	9.920	10.000	9.540	9.940	9.940	88,100
2022-08-17	9.540	10.150	9.500	9.920	9.920	18,400
2022-08-16	9.540	10.000	9.500	9.540	9.540	56,200
2022-08-15	9.980	10.000	9.500	9.540	9.540	185,700
2022-08-12	9.800	10.000	9.800	9.980	9.980	27,800
2022-08-11	9.540	10.000	9.520	9.800	9.800	15,600
2022-08-10	9.520	9.980	9.500	9.540	9.540	74,000
2022-08-08	9.440	9.960	9.440	9.520	9.520	296,700
2022-08-05	9.300	9.500	9.300	9.440	9.440	12,500
2022-08-04	9.360	9.760	9.300	9.300	9.300	386,800
2022-08-03	9.220	10.000	9.140	9.360	9.360	673,600
2022-08-02	9.180	9.500	9.100	9.220	9.220	26,300
2022-08-01	9.320	9.500	9.100	9.180	9.180	33,900
2022-07-29	9.180	9.500	9.120	9.320	9.320	65,300
2022-07-28	8.500	9.340	8.500	9.180	9.180	211,000
2022-07-27	8.000	8.800	8.000	8.500	8.500	2,086,400
2022-07-26	9.940	9.940	8.000	8.000	8.000	1,161,800
2022-07-25	9.580	10.250	9.500	9.940	9.940	65,600
2022-07-22	9.940	10.000	9.500	9.580	9.580	150,200
2022-07-21	10.000	10.000	9.820	9.940	9.940	6,900
2022-07-20	9.960	10.000	9.960	10.000	10.000	11,900
2022-07-19	9.980	10.200	9.800	9.960	9.960	179,600
2022-07-18	9.940	10.000	9.900	9.980	9.980	25,100
2022-07-15	9.980	10.000	9.880	9.940	9.940	33,900
2022-07-14	9.880	9.980	9.800	9.980	9.980	79,900
2022-07-13	10.000	10.000	9.800	9.880	9.880	8,200
2022-07-12	9.880	10.000	9.880	10.000	10.000	15,000
2022-07-08	10.000	10.000	9.800	9.880	9.880	5,900
2022-07-07	10.200	10.300	9.900	10.000	10.000	123,300
2022-07-06	10.300	10.550	10.050	10.200	10.200	37,600
2022-07-05	9.900	10.500	9.900	10.300	10.300	3,600
2022-07-04	9.020	9.900	9.020	9.900	9.900	15,500
2022-07-01	9.780	10.000	9.000	9.020	9.020	1,085,900
2022-06-30	9.740	10.000	9.500	9.780	9.780	49,900
2022-06-29	9.960	10.000	9.500	9.740	9.740	10,900
2022-06-28	9.660	10.000	9.660	9.960	9.960	21,700
2022-06-27	9.460	10.000	9.460	9.660	9.660	2,800
2022-06-24	9.100	9.700	9.100	9.460	9.460	43,900
2022-06-23	9.100	9.200	9.020	9.100	9.100	10,600
2022-06-22	9.180	9.280	9.040	9.100	9.100	9,000
2022-06-21	9.200	9.340	9.100	9.180	9.180	28,000
2022-06-20	9.300	9.500	9.100	9.200	9.200	17,700
2022-06-17	9.020	9.600	9.020	9.300	9.300	105,800
2022-06-16	9.340	9.600	9.000	9.020	9.020	315,000
2022-06-15	9.480	9.600	9.280	9.340	9.340	131,300
2022-06-14	9.500	9.500	9.420	9.480	9.480	44,700
2022-06-13	9.520	9.600	9.400	9.500	9.500	565

← NewerPage 18 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.