CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-02-06	11.250	11.800	11.000	11.350	11.350	47,100
2025-02-05	11.250	11.750	11.000	11.250	11.250	90,600
2025-02-04	11.150	11.450	11.000	11.250	11.250	5,800
2025-02-03	10.700	11.750	10.700	11.150	11.150	9,100
2025-01-31	11.350	11.900	10.250	10.700	10.700	11,500
2025-01-30	11.900	12.000	11.000	11.350	11.350	16,000
2025-01-29	11.350	12.200	11.000	11.900	11.900	3,800
2025-01-28	12.000	12.250	11.000	11.350	11.350	16,000
2025-01-27	11.450	12.100	11.450	12.000	12.000	6,200
2025-01-24	11.850	12.300	10.700	11.450	11.450	84,600
2025-01-23	12.100	12.500	11.550	11.850	11.850	19,400
2025-01-22	12.000	12.950	11.600	12.100	12.100	41,000
2025-01-21	11.800	12.450	11.050	12.000	12.000	6,600
2025-01-20	10.900	11.800	10.900	11.800	11.800	97,400
2025-01-17	11.000	11.000	10.500	10.900	10.900	57,200
2025-01-16	11.200	11.650	11.000	11.000	11.000	45,600
2025-01-15	11.000	11.800	11.000	11.200	11.200	17,400
2025-01-14	10.900	11.500	10.850	11.000	11.000	12,200
2025-01-13	10.800	11.100	10.650	10.900	10.900	27,200
2025-01-10	10.500	10.800	10.500	10.800	10.800	7,900
2025-01-09	10.450	11.000	10.300	10.500	10.500	4,431,900
2025-01-08	10.050	11.000	10.050	10.450	10.450	15,700
2025-01-07	10.250	10.850	9.940	10.050	10.050	61,300
2025-01-06	10.950	11.000	9.860	10.250	10.250	105,700
2025-01-03	10.200	11.000	10.200	10.950	10.950	15,500
2025-01-02	9.880	10.500	9.880	10.200	10.200	63,200
2024-12-31	10.200	10.300	9.540	9.880	9.880	19,600
2024-12-30	10.150	10.300	10.000	10.200	10.200	36,100
2024-12-27	10.000	10.250	10.000	10.150	10.150	17,200
2024-12-24	9.820	10.250	9.600	10.000	10.000	13,800
2024-12-23	9.820	9.840	9.820	9.820	9.820	900
2024-12-20	9.860	10.000	9.660	9.820	9.820	16,100
2024-12-19	9.500	9.980	9.500	9.860	9.860	21,400
2024-12-18	9.560	10.000	9.500	9.500	9.500	1,142,400
2024-12-17	9.540	9.980	9.500	9.560	9.560	68,400
2024-12-16	9.600	9.980	9.520	9.540	9.540	16,400
2024-12-13	9.720	10.000	9.560	9.600	9.600	17,300
2024-12-11	9.580	9.900	9.540	9.720	9.720	5,400
2024-12-10	9.580	9.960	9.540	9.580	9.580	8,000
2024-12-09	9.560	10.000	9.500	9.580	9.580	3,400
2024-12-06	9.480	10.000	9.400	9.560	9.560	27,000
2024-12-05	9.620	9.620	9.220	9.480	9.480	44,900
2024-12-04	9.620	10.000	9.620	9.620	9.620	322,300
2024-12-03	9.700	10.000	9.500	9.620	9.620	152,500
2024-12-02	9.640	10.000	9.620	9.700	9.700	7,000
2024-11-29	9.780	9.900	9.600	9.640	9.640	7,200
2024-11-28	9.720	9.800	9.660	9.780	9.780	105,500
2024-11-27	9.680	10.000	9.620	9.720	9.720	27,900
2024-11-26	9.640	9.720	9.640	9.680	9.680	39,900
2024-11-25	9.660	9.720	9.600	9.640	9.640	135,800
2024-11-22	9.820	9.820	9.620	9.660	9.660	3,900
2024-11-21	10.050	10.050	9.580	9.820	9.820	5,900
2024-11-20	9.580	10.500	9.560	10.050	10.050	85,200
2024-11-19	9.600	10.500	9.560	9.580	9.580	48,600
2024-11-18	9.580	9.760	9.560	9.600	9.600	37,500
2024-11-15	9.560	9.800	9.560	9.580	9.580	23,200
2024-11-14	9.580	9.620	9.540	9.560	9.560	35,400
2024-11-13	9.600	9.600	9.540	9.580	9.580	15,600
2024-11-12	9.620	9.740	9.520	9.600	9.600	9,000
2024-11-11	9.620	9.720	9.600	9.620	9.620	41,400

← NewerPage 8 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.