CENTUM INVESTMENT COMPANY PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-15 | 14.600 | 14.800 | 14.450 | 14.750 | 14.750 | 107,900 |
| 2021-12-14 | 14.450 | 14.800 | 14.300 | 14.600 | 14.600 | 91,000 |
| 2021-12-10 | 14.800 | 15.000 | 14.200 | 14.450 | 14.450 | 175,400 |
| 2021-12-09 | 14.300 | 15.000 | 14.300 | 14.800 | 14.800 | 25,300 |
| 2021-12-08 | 14.900 | 14.950 | 14.200 | 14.300 | 14.300 | 30,700 |
| 2021-12-07 | 14.400 | 15.000 | 14.400 | 14.900 | 14.900 | 62,000 |
| 2021-12-06 | 14.350 | 15.000 | 14.100 | 14.400 | 14.400 | 26,600 |
| 2021-12-03 | 14.800 | 15.000 | 14.100 | 14.350 | 14.350 | 38,700 |
| 2021-12-02 | 15.050 | 15.500 | 14.500 | 14.800 | 14.800 | 42,200 |
| 2021-12-01 | 15.050 | 15.350 | 14.900 | 15.050 | 15.050 | 188,200 |
| 2021-11-30 | 15.450 | 15.500 | 15.000 | 15.050 | 15.050 | 19,200 |
| 2021-11-29 | 14.950 | 15.500 | 14.900 | 15.450 | 15.450 | 40,500 |
| 2021-11-26 | 14.550 | 15.050 | 14.550 | 14.950 | 14.950 | 10,200 |
| 2021-11-25 | 14.900 | 15.150 | 14.500 | 14.550 | 14.550 | 121,500 |
| 2021-11-24 | 15.100 | 15.100 | 14.500 | 14.900 | 14.900 | 297,500 |
| 2021-11-23 | 15.000 | 15.150 | 15.000 | 15.100 | 15.100 | 20,200 |
| 2021-11-22 | 15.050 | 15.100 | 15.000 | 15.000 | 15.000 | 45,400 |
| 2021-11-19 | 15.050 | 15.350 | 15.000 | 15.050 | 15.050 | 4,200 |
| 2021-11-18 | 15.350 | 15.500 | 14.500 | 15.050 | 15.050 | 172,200 |
| 2021-11-17 | 15.550 | 15.550 | 15.200 | 15.350 | 15.350 | 19,900 |
| 2021-11-16 | 15.250 | 15.750 | 15.200 | 15.550 | 15.550 | 15,300 |
| 2021-11-15 | 15.150 | 16.000 | 15.050 | 15.250 | 15.250 | 21,300 |
| 2021-11-12 | 15.950 | 16.500 | 14.800 | 15.150 | 15.150 | 86,000 |
| 2021-11-11 | 17.500 | 17.500 | 15.750 | 15.950 | 15.950 | 46,600 |
| 2021-11-10 | 17.700 | 17.900 | 17.400 | 17.500 | 17.500 | 1,312,900 |
| 2021-11-09 | 17.650 | 17.900 | 17.650 | 17.700 | 17.700 | 49,100 |
| 2021-11-08 | 17.650 | 17.800 | 17.650 | 17.650 | 17.650 | 54,600 |
| 2021-11-05 | 17.700 | 17.700 | 17.650 | 17.650 | 17.650 | 3,500 |
| 2021-11-04 | 17.650 | 17.850 | 17.650 | 17.700 | 17.700 | 10,000 |
| 2021-11-03 | 17.750 | 17.900 | 17.600 | 17.650 | 17.650 | 5,700 |
| 2021-11-02 | 17.600 | 17.900 | 17.600 | 17.750 | 17.750 | 9,600 |
| 2021-11-01 | 17.750 | 17.900 | 17.500 | 17.600 | 17.600 | 21,900 |
| 2021-10-29 | 17.800 | 17.900 | 17.500 | 17.750 | 17.750 | 44,100 |
| 2021-10-28 | 17.500 | 17.900 | 17.500 | 17.800 | 17.800 | 1,240,200 |
| 2021-10-27 | 17.550 | 17.600 | 17.500 | 17.500 | 17.500 | 65,600 |
| 2021-10-26 | 17.500 | 17.600 | 17.500 | 17.550 | 17.550 | 90,800 |
| 2021-10-25 | 17.500 | 17.650 | 17.500 | 17.500 | 17.500 | 12,400 |
| 2021-10-22 | 17.500 | 17.700 | 17.500 | 17.500 | 17.500 | 1,035,300 |
| 2021-10-21 | 17.500 | 17.500 | 17.500 | 17.500 | 17.500 | 532,300 |
| 2021-10-19 | 17.500 | 17.650 | 17.500 | 17.500 | 17.500 | 2,048,700 |
| 2021-10-18 | 17.500 | 17.650 | 17.500 | 17.500 | 17.500 | 78,200 |
| 2021-10-15 | 17.500 | 17.700 | 17.400 | 17.500 | 17.500 | 86,000 |
| 2021-10-14 | 17.450 | 17.500 | 17.400 | 17.500 | 17.500 | 39,900 |
← NewerPage 21 of 21 · 1,243 trading days
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.