CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-10	13.950	14.000	13.500	13.850	13.850	29,400
2022-03-09	14.050	14.050	13.000	13.950	13.950	235,600
2022-03-08	14.000	14.400	14.000	14.050	14.050	15,600
2022-03-07	14.000	14.400	14.000	14.000	14.000	1,036,200
2022-03-04	14.000	14.100	14.000	14.000	14.000	24,900
2022-03-03	14.050	14.100	13.900	14.000	14.000	4,300
2022-03-02	14.200	14.200	14.000	14.050	14.050	5,600
2022-03-01	14.050	14.300	14.050	14.200	14.200	76,900
2022-02-28	14.050	14.400	14.000	14.050	14.050	51,100
2022-02-25	14.100	14.300	14.000	14.050	14.050	7,000
2022-02-24	14.300	14.300	14.000	14.100	14.100	178,400
2022-02-23	14.150	14.350	14.050	14.300	14.300	294,700
2022-02-22	14.250	14.400	14.000	14.150	14.150	19,600
2022-02-21	14.300	14.350	14.000	14.250	14.250	72,800
2022-02-18	14.250	14.500	14.050	14.300	14.300	10,000
2022-02-17	14.000	14.300	14.000	14.250	14.250	112,200
2022-02-16	13.950	14.300	13.850	14.000	14.000	45,700
2022-02-15	14.000	14.250	13.850	13.950	13.950	93,400
2022-02-14	14.000	14.200	14.000	14.000	14.000	27,800
2022-02-11	14.000	14.250	13.950	14.000	14.000	160,000
2022-02-10	14.050	14.300	14.000	14.000	14.000	626,500
2022-02-09	14.100	14.150	13.950	14.050	14.050	45,400
2022-02-08	14.150	14.150	14.050	14.100	14.100	5,400
2022-02-07	14.150	14.200	14.100	14.150	14.150	8,300
2022-02-04	14.100	14.250	14.050	14.150	14.150	26,400
2022-02-03	14.200	14.200	14.000	14.100	14.100	81,200
2022-02-02	14.100	14.300	14.000	14.200	14.200	18,500
2022-02-01	14.200	14.200	14.000	14.100	14.100	69,800
2022-01-31	14.100	14.300	14.100	14.200	14.200	8,800
2022-01-28	14.200	14.500	14.100	14.100	14.100	62,800
2022-01-27	14.500	14.500	14.100	14.200	14.200	17,700
2022-01-26	14.500	14.600	14.150	14.500	14.500	3,400
2022-01-25	14.500	14.600	14.400	14.500	14.500	73,300
2022-01-24	14.500	14.800	14.500	14.500	14.500	42,200
2022-01-21	14.400	14.500	14.400	14.500	14.500	51,600
2022-01-20	14.500	14.650	14.100	14.400	14.400	13,000
2022-01-19	14.600	14.700	14.150	14.500	14.500	23,800
2022-01-18	14.950	14.950	14.500	14.600	14.600	33,400
2022-01-17	14.800	15.600	14.100	14.950	14.950	32,100
2022-01-14	14.650	15.000	14.500	14.800	14.800	11,000
2022-01-13	14.550	15.750	14.500	14.650	14.650	136,800
2022-01-12	14.350	15.400	14.350	14.550	14.550	210,600
2022-01-11	14.050	14.450	14.000	14.350	14.350	40,700
2022-01-10	14.400	14.450	14.000	14.050	14.050	361,200
2022-01-07	14.500	14.500	14.400	14.400	14.400	18,300
2022-01-06	14.600	14.600	14.400	14.500	14.500	38,200
2022-01-05	14.800	14.800	14.450	14.600	14.600	40,500
2022-01-04	14.650	14.800	14.650	14.800	14.800	10,000
2022-01-03	14.100	14.800	14.100	14.650	14.650	4,200
2021-12-31	14.200	14.500	14.100	14.100	14.100	1,560,200
2021-12-30	14.200	14.450	14.150	14.200	14.200	111,100
2021-12-29	14.200	14.500	14.100	14.200	14.200	252,800
2021-12-28	14.100	14.500	14.100	14.200	14.200	1,721,100
2021-12-24	14.250	14.500	14.000	14.100	14.100	25,200
2021-12-23	14.200	14.500	14.200	14.250	14.250	55,500
2021-12-22	14.500	14.500	14.150	14.200	14.200	935,400
2021-12-21	14.400	14.500	14.400	14.500	14.500	38,800
2021-12-20	14.450	14.500	14.300	14.400	14.400	15,900
2021-12-17	14.600	14.600	14.400	14.450	14.450	23,800
2021-12-16	14.750	14.750	14.400	14.600	14.600	42,800

← NewerPage 20 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.