CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-10-30	14.600	15.000	14.500	14.700	14.700	101,399
2025-10-29	14.650	14.650	14.500	14.600	14.600	9,428
2025-10-28	14.650	15.000	14.550	14.650	14.650	29,971
2025-10-27	14.500	15.000	14.500	14.650	14.650	28,434
2025-10-24	14.850	14.900	14.400	14.500	14.500	56,200
2025-10-23	14.050	14.950	13.800	14.850	14.850	181,436
2025-10-22	13.900	14.400	13.700	14.050	14.050	37,866
2025-10-21	14.350	14.350	13.600	13.900	13.900	18,285
2025-10-16	14.050	15.200	14.000	14.350	14.350	12,465
2025-10-15	13.950	15.000	13.650	14.050	14.050	48,434
2025-10-14	15.050	15.200	13.550	13.950	13.950	52,309
2025-10-13	15.350	15.350	14.800	15.050	15.050	111,871
2025-10-09	15.550	15.550	14.750	15.350	15.350	74,141
2025-10-08	15.600	15.800	15.500	15.550	15.550	30,207
2025-10-07	15.700	15.850	15.500	15.600	15.600	241,784
2025-10-06	15.600	15.800	15.500	15.700	15.700	22,667
2025-10-03	15.500	15.800	15.150	15.600	15.600	52,648
2025-10-02	15.550	15.750	15.000	15.500	15.500	83,915
2025-10-01	15.250	15.850	15.250	15.550	15.550	17,583
2025-09-30	15.150	15.750	14.950	15.250	15.250	61,597
2025-09-29	15.150	15.650	15.000	15.150	15.150	37,798
2025-09-26	15.500	15.750	15.000	15.150	15.150	265,846
2025-09-25	15.450	15.800	15.200	15.500	15.500	214,612
2025-09-24	14.450	15.850	14.450	15.450	15.450	268,692
2025-09-23	14.450	14.500	14.250	14.450	14.450	109,646
2025-09-22	14.350	14.900	14.250	14.450	14.450	20,769
2025-09-19	14.250	15.000	14.000	14.350	14.350	124,492
2025-09-18	14.150	14.500	14.050	14.250	14.250	135,858
2025-09-17	13.900	14.500	13.900	14.150	14.150	107,090
2025-09-16	13.950	14.000	13.700	13.900	13.900	27,172
2025-09-15	13.950	14.200	13.800	13.950	13.950	28,913
2025-09-12	13.800	15.150	13.550	13.950	13.950	58,955
2025-09-11	14.000	14.000	13.550	13.800	13.800	17,111
2025-09-10	13.900	14.200	13.900	14.000	14.000	84,137
2025-09-09	13.600	14.000	13.600	13.900	13.900	192,955
2025-09-08	13.700	13.850	13.500	13.600	13.600	56,062
2025-09-05	13.700	13.900	13.500	13.700	13.700	26,415
2025-09-04	13.550	13.950	13.000	13.700	13.700	222,562
2025-09-03	13.700	14.000	13.500	13.550	13.550	74,420
2025-09-02	13.750	14.000	13.500	13.700	13.700	77,118
2025-09-01	13.000	14.000	12.900	13.750	13.750	31,480
2025-08-29	13.750	14.000	13.000	13.000	13.000	128,063
2025-08-28	13.750	14.900	13.000	13.750	13.750	36,474
2025-08-27	13.400	14.000	12.750	13.750	13.750	42,667
2025-08-26	12.850	14.000	12.200	13.400	13.400	43,000
2025-08-25	12.600	13.000	11.900	12.850	12.850	58,848
2025-08-22	12.100	12.700	11.850	12.600	12.600	103,672
2025-08-21	11.800	12.600	11.650	12.100	12.100	22,882
2025-08-20	11.750	12.200	11.700	11.800	11.800	34,370
2025-08-19	11.850	12.200	11.550	11.750	11.750	11,115
2025-08-18	12.000	12.450	11.650	11.850	11.850	48,113
2025-08-15	11.900	12.600	11.650	12.000	12.000	11,454
2025-08-14	11.850	12.000	11.500	11.900	11.900	20,019
2025-08-13	11.950	12.000	11.350	11.850	11.850	28,871
2025-08-12	11.600	12.000	11.550	11.950	11.950	99,732
2025-08-11	11.750	11.850	11.500	11.600	11.600	22,798
2025-08-08	11.700	11.900	11.550	11.750	11.750	16,673
2025-08-07	11.550	11.900	11.550	11.700	11.700	22,300
2025-08-06	11.700	11.850	11.500	11.550	11.550	19,700
2025-08-05	11.800	11.900	11.500	11.700	11.700	6,800

← NewerPage 5 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.