CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	11.750	11.900	11.500	11.800	11.800	27,200
2025-08-01	11.650	11.900	11.400	11.750	11.750	7,500
2025-07-31	11.500	11.700	11.400	11.650	11.650	8,300
2025-07-30	11.550	11.900	11.500	11.500	11.500	136,200
2025-07-29	11.550	11.900	11.400	11.550	11.550	1,900
2025-07-28	11.550	11.900	11.500	11.550	11.550	192,600
2025-07-25	11.600	11.800	11.500	11.550	11.550	89,800
2025-07-24	11.400	11.750	11.400	11.600	11.600	35,300
2025-07-23	11.500	11.800	11.300	11.400	11.400	23,300
2025-07-22	12.000	12.000	11.300	11.500	11.500	600,400
2025-07-21	11.850	12.000	11.800	12.000	12.000	16,700
2025-07-18	11.800	12.000	11.700	11.850	11.850	22,100
2025-07-17	12.000	12.000	11.800	11.800	11.800	1,400
2025-07-16	12.000	12.200	11.850	12.000	12.000	10,600
2025-07-15	11.700	12.150	11.700	12.000	12.000	33,000
2025-07-14	12.050	12.100	11.550	11.700	11.700	20,500
2025-07-11	12.300	12.300	11.700	12.050	12.050	50,100
2025-07-10	12.300	12.500	12.000	12.300	12.300	3,200
2025-07-09	12.350	13.000	11.900	12.300	12.300	28,100
2025-07-08	12.250	12.500	11.700	12.350	12.350	59,300
2025-07-07	12.200	12.400	11.500	12.250	12.250	16,500
2025-07-04	12.250	12.450	11.700	12.200	12.200	10,900
2025-07-03	12.000	12.450	11.700	12.250	12.250	17,600
2025-07-02	11.600	12.450	11.500	12.000	12.000	32,700
2025-07-01	11.700	11.800	11.400	11.600	11.600	63,900
2025-06-30	11.500	12.050	11.400	11.700	11.700	70,200
2025-06-27	11.650	11.900	11.450	11.500	11.500	873,300
2025-06-26	11.450	11.950	11.400	11.650	11.650	29,200
2025-06-25	11.450	11.500	11.300	11.450	11.450	178,500
2025-06-24	11.500	11.850	11.350	11.450	11.450	14,000
2025-06-23	11.500	11.850	11.350	11.500	11.500	64,200
2025-06-20	11.500	11.900	11.300	11.500	11.500	231,800
2025-06-19	12.000	12.000	11.500	11.500	11.500	4,966,500
2025-06-18	12.000	12.000	11.700	12.000	12.000	149,200
2025-06-17	11.950	12.000	11.900	12.000	12.000	172,600
2025-06-16	11.900	12.000	11.700	11.950	11.950	20,200
2025-06-13	11.950	12.000	11.500	11.900	11.900	24,100
2025-06-12	12.050	12.200	11.100	11.950	11.950	371,100
2025-06-11	11.700	12.500	11.700	12.050	12.050	215,200
2025-06-10	11.450	12.000	11.450	11.700	11.700	168,200
2025-06-09	11.300	11.750	11.300	11.450	11.450	8,200
2025-06-05	11.400	11.500	11.200	11.300	11.300	33,900
2025-06-04	11.600	11.600	11.200	11.400	11.400	38,300
2025-06-03	11.800	11.900	11.500	11.600	11.600	15,500
2025-05-30	11.800	11.900	11.750	11.800	11.800	21,800
2025-05-29	11.600	11.900	11.600	11.800	11.800	29,000
2025-05-28	11.200	11.950	11.200	11.600	11.600	19,200
2025-05-27	11.450	12.000	11.100	11.200	11.200	32,200
2025-05-26	11.500	12.000	11.000	11.450	11.450	7,000
2025-05-23	11.600	11.600	10.950	11.500	11.500	85,600
2025-05-22	12.100	12.100	11.000	11.600	11.600	64,000
2025-05-21	12.100	12.500	12.000	12.100	12.100	156,000
2025-05-20	12.150	12.150	12.000	12.100	12.100	1,700
2025-05-19	12.000	12.150	12.000	12.150	12.150	8,300
2025-05-16	11.850	12.000	11.850	12.000	12.000	900
2025-05-15	11.100	12.050	11.000	11.850	11.850	113,900
2025-05-14	11.150	11.800	10.950	11.100	11.100	19,300
2025-05-13	11.800	11.800	11.000	11.150	11.150	4,500
2025-05-12	11.000	11.950	11.000	11.800	11.800	9,500
2025-05-09	11.150	11.900	10.900	11.000	11.000	17,200

← NewerPage 6 of 21 · 1,242 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.