CENTUM INVESTMENT COMPANY PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-11-11	9.620	9.720	9.600	9.620	9.620	41,400
2024-11-08	9.600	9.680	9.500	9.620	9.620	22,600
2024-11-07	9.620	9.680	9.500	9.600	9.600	1,735,000
2024-11-06	9.660	9.800	9.500	9.620	9.620	130,800
2024-11-05	9.620	9.800	9.600	9.660	9.660	92,000
2024-11-04	9.600	9.800	9.600	9.620	9.620	6,800
2024-10-31	9.640	9.800	9.540	9.600	9.600	110,900
2024-10-30	9.740	9.800	9.540	9.640	9.640	77,700
2024-10-29	9.820	10.000	9.700	9.740	9.740	21,000
2024-10-28	9.680	10.000	9.680	9.820	9.820	7,700
2024-10-25	9.580	9.800	9.520	9.680	9.680	10,000
2024-10-24	9.540	10.000	9.520	9.580	9.580	22,800
2024-10-23	9.540	9.800	9.520	9.540	9.540	22,500
2024-10-22	9.560	9.900	9.520	9.540	9.540	12,600
2024-10-18	9.380	9.900	9.380	9.560	9.560	18,200
2024-10-17	9.160	9.640	9.100	9.380	9.380	57,000
2024-10-16	9.760	9.900	8.980	9.160	9.160	89,400
2024-10-15	9.840	9.920	9.500	9.760	9.760	103,800
2024-10-14	9.920	10.100	9.820	9.840	9.840	14,400
2024-10-11	9.840	10.000	9.820	9.920	9.920	406,700
2024-10-09	9.800	9.880	9.800	9.840	9.840	99,400
2024-10-08	9.800	9.900	9.800	9.800	9.800	212,700
2024-10-07	9.900	9.900	9.700	9.800	9.800	195,200
2024-10-04	9.900	9.980	9.500	9.900	9.900	46,500
2024-10-03	9.900	10.100	9.500	9.900	9.900	34,300
2024-10-02	9.660	10.100	9.600	9.900	9.900	86,100
2024-10-01	9.480	10.400	9.400	9.660	9.660	522,200
2024-09-30	9.020	9.820	9.020	9.480	9.480	927,300
2024-09-27	9.000	9.340	9.000	9.020	9.020	23,800
2024-09-26	9.020	9.320	8.980	9.000	9.000	50,300
2024-09-25	8.960	9.100	8.900	9.020	9.020	46,400
2024-09-24	9.020	9.020	8.900	8.960	8.960	63,900
2024-09-23	8.920	9.020	8.900	9.020	9.020	23,900
2024-09-20	8.840	9.100	8.600	8.920	8.920	221,200
2024-09-19	8.800	9.020	8.600	8.840	8.840	46,100
2024-09-18	8.500	9.000	8.400	8.800	8.800	25,800
2024-09-17	8.580	8.640	8.400	8.500	8.500	79,500
2024-09-16	8.440	8.580	8.440	8.580	8.580	33,600
2024-09-13	8.500	8.500	8.300	8.440	8.440	56,600
2024-09-12	8.280	8.560	8.100	8.500	8.500	32,700
2024-09-11	8.300	8.580	8.000	8.280	8.280	114,600
2024-09-10	8.000	8.580	8.000	8.300	8.300	81,800
2024-09-09	8.020	8.300	8.000	8.000	8.000	5,857,200
2024-09-06	8.060	8.580	8.000	8.020	8.020	1,587,000
2024-09-05	8.440	8.600	8.000	8.060	8.060	360,800
2024-09-04	8.500	8.500	8.100	8.440	8.440	29,400
2024-09-03	8.560	8.640	8.420	8.500	8.500	23,700
2024-09-02	8.180	8.640	8.100	8.560	8.560	25,800
2024-08-30	8.600	8.660	8.020	8.180	8.180	120,800
2024-08-29	8.620	8.640	8.220	8.600	8.600	30,700
2024-08-28	8.600	8.660	8.220	8.620	8.620	25,800
2024-08-27	8.620	8.680	8.500	8.600	8.600	28,800
2024-08-26	8.140	8.680	8.040	8.620	8.620	37,000
2024-08-23	8.340	8.600	8.000	8.140	8.140	90,900
2024-08-22	8.500	8.660	8.000	8.340	8.340	55,000
2024-08-21	8.400	8.700	8.240	8.500	8.500	28,100
2024-08-20	8.600	8.600	8.200	8.400	8.400	13,500
2024-08-19	8.500	8.820	8.200	8.600	8.600	57,200
2024-08-16	8.640	8.680	8.200	8.500	8.500	30,300
2024-08-15	8.580	8.680	8.160	8.640	8.640	26,000

← NewerPage 9 of 21 · 1,241 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.