CROWN PAINTS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-05-21 | 36.600 | 36.600 | 36.000 | 36.000 | 36.000 | 600 |
| 2024-05-20 | 36.600 | 36.600 | 36.600 | 36.600 | 36.600 | 100 |
| 2024-05-17 | 33.300 | 36.600 | 33.300 | 36.600 | 36.600 | 500 |
| 2024-05-16 | 33.300 | 33.300 | 33.300 | 33.300 | 33.300 | 0 |
| 2024-05-15 | 33.650 | 33.650 | 33.000 | 33.300 | 33.300 | 6,100 |
| 2024-05-14 | 37.000 | 37.000 | 33.300 | 33.650 | 33.650 | 2,100 |
| 2024-05-13 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2024-05-09 | 38.250 | 38.250 | 37.000 | 37.000 | 37.000 | 1,700 |
| 2024-05-08 | 38.250 | 38.250 | 38.250 | 38.250 | 38.250 | 200 |
| 2024-05-07 | 38.250 | 38.250 | 38.250 | 38.250 | 38.250 | 0 |
| 2024-05-06 | 38.250 | 38.250 | 38.250 | 38.250 | 38.250 | 2,200 |
| 2024-05-03 | 36.150 | 39.000 | 36.000 | 38.250 | 38.250 | 400 |
| 2024-05-02 | 36.950 | 39.000 | 36.000 | 36.150 | 36.150 | 2,300 |
| 2024-04-30 | 38.900 | 39.000 | 36.750 | 36.950 | 36.950 | 3,300 |
| 2024-04-29 | 38.900 | 38.900 | 38.900 | 38.900 | 38.900 | 0 |
| 2024-04-26 | 38.900 | 38.900 | 38.900 | 38.900 | 38.900 | 0 |
| 2024-04-25 | 38.900 | 38.900 | 38.900 | 38.900 | 38.900 | 100 |
| 2024-04-24 | 38.900 | 38.900 | 38.900 | 38.900 | 38.900 | 0 |
| 2024-04-23 | 38.950 | 38.950 | 38.900 | 38.900 | 38.900 | 300 |
| 2024-04-22 | 38.450 | 39.000 | 38.450 | 38.950 | 38.950 | 2,300 |
| 2024-04-19 | 38.450 | 38.450 | 38.450 | 38.450 | 38.450 | 1,100 |
| 2024-04-18 | 38.450 | 38.450 | 38.450 | 38.450 | 38.450 | 0 |
| 2024-04-17 | 37.000 | 38.450 | 37.000 | 38.450 | 38.450 | 3,980 |
| 2024-04-16 | 37.000 | 37.000 | 37.000 | 37.000 | 37.000 | 0 |
| 2024-04-15 | 37.250 | 37.250 | 37.000 | 37.000 | 37.000 | 200 |
| 2024-04-12 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 0 |
| 2024-04-11 | 37.250 | 37.250 | 37.250 | 37.250 | 37.250 | 0 |
| 2024-04-09 | 36.000 | 38.500 | 33.000 | 37.250 | 37.250 | 5,600 |
| 2024-04-08 | 40.000 | 40.000 | 36.000 | 36.000 | 36.000 | 4,200 |
| 2024-04-05 | 39.500 | 40.000 | 39.500 | 40.000 | 40.000 | 100 |
| 2024-04-04 | 40.050 | 40.050 | 39.500 | 39.500 | 39.500 | 100 |
| 2024-04-03 | 39.800 | 40.050 | 39.800 | 40.050 | 40.050 | 900 |
| 2024-04-02 | 39.550 | 40.050 | 39.500 | 39.800 | 39.800 | 600 |
| 2024-03-28 | 37.000 | 39.550 | 37.000 | 39.550 | 39.550 | 100 |
| 2024-03-27 | 36.000 | 37.000 | 36.000 | 37.000 | 37.000 | 100 |
| 2024-03-26 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 0 |
| 2024-03-25 | 36.000 | 36.000 | 36.000 | 36.000 | 36.000 | 100 |
| 2024-03-22 | 36.800 | 36.800 | 36.000 | 36.000 | 36.000 | 3,800 |
| 2024-03-21 | 37.550 | 37.550 | 36.000 | 36.800 | 36.800 | 3,500 |
| 2024-03-20 | 39.400 | 39.400 | 37.500 | 37.550 | 37.550 | 5,400 |
| 2024-03-19 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 0 |
| 2024-03-18 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 0 |
| 2024-03-15 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 0 |
| 2024-03-14 | 39.400 | 39.400 | 39.400 | 39.400 | 39.400 | 0 |
| 2024-03-13 | 39.250 | 40.000 | 37.000 | 39.400 | 39.400 | 500 |
| 2024-03-12 | 40.000 | 40.000 | 39.250 | 39.250 | 39.250 | 2,200 |
| 2024-03-11 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 200 |
| 2024-03-08 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 0 |
| 2024-03-07 | 39.000 | 39.000 | 39.000 | 39.000 | 39.000 | 100 |
| 2024-03-06 | 37.950 | 39.000 | 37.950 | 39.000 | 39.000 | 400 |
| 2024-03-05 | 36.500 | 39.000 | 36.500 | 37.950 | 37.950 | 7,000 |
| 2024-03-04 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2024-03-01 | 38.700 | 38.700 | 36.500 | 36.500 | 36.500 | 100 |
| 2024-02-29 | 36.500 | 39.000 | 36.500 | 38.700 | 38.700 | 800 |
| 2024-02-28 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2024-02-27 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 0 |
| 2024-02-26 | 36.500 | 36.500 | 36.500 | 36.500 | 36.500 | 100 |
| 2024-02-23 | 40.000 | 40.000 | 36.500 | 36.500 | 36.500 | 300 |
| 2024-02-22 | 39.000 | 40.000 | 39.000 | 40.000 | 40.000 | 100 |
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.