CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-05-08	11.100	12.000	11.100	11.150	11.150	3,300
2025-05-07	11.200	12.000	11.000	11.100	11.100	14,100
2025-05-06	11.700	12.000	10.850	11.200	11.200	18,300
2025-05-05	11.300	12.000	11.300	11.700	11.700	7,200
2025-05-02	11.900	12.000	10.850	11.300	11.300	12,500
2025-04-30	11.050	11.900	11.050	11.900	11.900	900
2025-04-29	11.700	12.000	10.950	11.050	11.050	17,400
2025-04-28	11.250	12.250	11.250	11.700	11.700	7,200
2025-04-25	11.850	12.200	11.000	11.250	11.250	13,400
2025-04-24	11.500	12.250	11.500	11.850	11.850	2,100
2025-04-23	11.600	12.000	11.000	11.500	11.500	138,000
2025-04-22	12.000	12.000	11.400	11.600	11.600	20,500
2025-04-17	12.050	12.500	11.600	12.000	12.000	32,600
2025-04-16	12.400	12.400	12.000	12.050	12.050	14,100
2025-04-15	12.050	12.600	12.000	12.400	12.400	2,900
2025-04-14	12.650	12.650	12.000	12.050	12.050	15,300
2025-04-11	12.100	12.950	12.100	12.650	12.650	9,900
2025-04-10	12.250	13.000	12.000	12.100	12.100	10,200
2025-04-09	13.000	13.000	11.900	12.250	12.250	152,900
2025-04-08	13.250	13.250	12.700	13.000	13.000	35,300
2025-04-07	13.300	13.400	13.000	13.250	13.250	800
2025-04-04	12.950	13.300	12.500	13.300	13.300	12,300
2025-04-03	12.350	13.300	12.350	12.950	12.950	7,000
2025-04-02	12.750	13.400	12.200	12.350	12.350	70,600
2025-04-01	12.550	13.000	12.200	12.750	12.750	20,100
2025-03-28	12.450	13.000	12.050	12.550	12.550	4,900
2025-03-27	12.650	13.200	12.000	12.450	12.450	78,600
2025-03-26	13.050	13.400	12.400	12.650	12.650	11,900
2025-03-25	12.550	13.400	12.500	13.050	13.050	58,800
2025-03-24	13.100	13.100	12.200	12.550	12.550	20,700
2025-03-21	12.750	14.000	12.750	13.100	13.100	12,400
2025-03-20	13.250	14.550	12.650	12.750	12.750	21,800
2025-03-19	13.000	13.500	13.000	13.250	13.250	2,900
2025-03-18	12.300	13.500	12.200	13.000	13.000	30,600
2025-03-17	12.150	13.000	12.100	12.300	12.300	9,200
2025-03-14	13.150	13.950	12.100	12.150	12.150	107,300
2025-03-13	13.950	14.000	13.000	13.150	13.150	43,500
2025-03-12	14.200	14.200	13.500	13.950	13.950	5,200
2025-03-11	15.400	15.400	14.000	14.200	14.200	11,900
2025-03-10	15.550	15.600	14.200	15.400	15.400	14,500
2025-03-07	15.650	16.500	14.200	15.550	15.550	22,100
2025-03-06	15.650	15.650	15.400	15.650	15.650	47,700
2025-03-05	15.450	16.000	15.300	15.650	15.650	91,100
2025-03-04	15.100	15.750	15.100	15.450	15.450	102,800
2025-03-03	14.950	15.350	14.950	15.100	15.100	55,400
2025-02-28	15.150	15.150	14.500	14.950	14.950	38,900
2025-02-27	14.100	15.500	12.850	15.150	15.150	71,600
2025-02-26	13.050	14.350	13.050	14.100	14.100	80,300
2025-02-25	12.700	13.950	12.100	13.050	13.050	40,800
2025-02-24	12.200	13.350	12.000	12.700	12.700	13,800
2025-02-21	12.400	12.950	11.850	12.200	12.200	9,100
2025-02-20	12.400	12.450	11.500	12.400	12.400	91,100
2025-02-19	11.900	12.450	11.350	12.400	12.400	12,200
2025-02-18	12.150	12.350	11.350	11.900	11.900	47,500
2025-02-17	12.100	12.200	12.000	12.150	12.150	44,000
2025-02-14	12.000	12.100	12.000	12.100	12.100	25,300
2025-02-13	11.950	12.200	11.950	12.000	12.000	23,500
2025-02-12	11.650	12.050	11.650	11.950	11.950	6,100
2025-02-11	11.300	12.350	11.200	11.650	11.650	8,600
2025-02-07	11.350	12.250	11.350	12.200	12.200	87,100

← NewerPage 7 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.