CROWN PAINTS KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	36.500	36.500	36.500	36.500	36.500	0
2023-11-22	37.000	37.000	36.500	36.500	36.500	400
2023-11-21	37.000	37.000	37.000	37.000	37.000	200
2023-11-20	36.800	37.000	36.800	37.000	37.000	200
2023-11-17	36.100	38.000	36.100	36.800	36.800	1,000
2023-11-16	36.000	36.100	36.000	36.100	36.100	100
2023-11-15	36.100	36.100	36.000	36.000	36.000	100
2023-11-14	36.100	36.100	36.100	36.100	36.100	100
2023-11-10	36.100	36.100	36.100	36.100	36.100	0
2023-11-09	36.100	36.100	36.100	36.100	36.100	0
2023-11-08	36.100	36.100	36.100	36.100	36.100	100
2023-11-07	36.100	36.100	36.100	36.100	36.100	0
2023-11-06	36.100	36.100	36.100	36.100	36.100	0
2023-11-03	36.100	36.100	36.100	36.100	36.100	0
2023-11-02	35.100	37.000	35.100	36.100	36.100	200
2023-11-01	35.000	35.100	35.000	35.100	35.100	300
2023-10-31	35.500	35.500	35.000	35.000	35.000	400
2023-10-30	35.500	35.500	35.500	35.500	35.500	0
2023-10-27	35.500	35.500	35.500	35.500	35.500	0
2023-10-26	35.250	35.500	35.250	35.500	35.500	4,400
2023-10-25	35.250	35.250	35.250	35.250	35.250	0
2023-10-24	37.000	37.000	35.000	35.250	35.250	1,600
2023-10-23	37.000	37.000	37.000	37.000	37.000	0
2023-10-19	37.000	37.000	37.000	37.000	37.000	0
2023-10-18	36.500	37.500	36.500	37.000	37.000	200
2023-10-17	34.200	36.500	34.200	36.500	36.500	100
2023-10-16	34.200	34.200	34.200	34.200	34.200	0
2023-10-13	34.200	34.200	34.200	34.200	34.200	0
2023-10-12	36.000	36.000	34.100	34.200	34.200	800
2023-10-11	36.500	36.500	36.000	36.000	36.000	400
2023-10-09	36.500	36.500	36.500	36.500	36.500	0
2023-10-06	36.750	36.750	36.500	36.500	36.500	2,600
2023-10-05	36.550	39.000	36.500	36.750	36.750	1,100
2023-10-04	36.550	36.550	36.550	36.550	36.550	0
2023-10-03	39.000	39.000	36.500	36.550	36.550	6,800
2023-10-02	35.650	39.000	35.650	39.000	39.000	1,100
2023-09-29	38.000	38.000	35.650	35.650	35.650	200
2023-09-28	39.500	39.500	36.000	38.000	38.000	700
2023-09-27	39.500	39.500	39.500	39.500	39.500	400
2023-09-26	37.100	39.600	37.100	39.500	39.500	4,600
2023-09-25	39.600	39.600	37.100	37.100	37.100	200
2023-09-22	39.600	39.600	39.600	39.600	39.600	0
2023-09-21	39.500	40.000	39.500	39.600	39.600	1,900
2023-09-20	39.500	39.500	39.500	39.500	39.500	0
2023-09-19	36.000	39.500	36.000	39.500	39.500	100
2023-09-18	36.800	36.800	36.000	36.000	36.000	1,900
2023-09-15	36.800	36.800	36.800	36.800	36.800	0
2023-09-14	40.000	40.000	36.000	36.800	36.800	500
2023-09-13	40.000	40.000	40.000	40.000	40.000	0
2023-09-12	40.000	40.000	40.000	40.000	40.000	0
2023-09-11	40.000	40.000	40.000	40.000	40.000	0
2023-09-08	38.550	40.000	38.550	40.000	40.000	100
2023-09-07	38.500	40.000	38.500	38.550	38.550	5,300
2023-09-06	38.500	38.500	38.500	38.500	38.500	3,700
2023-09-05	38.500	38.500	38.500	38.500	38.500	3,500
2023-09-04	38.550	38.550	38.500	38.500	38.500	9,400
2023-09-01	38.550	38.550	38.550	38.550	38.550	0
2023-08-31	38.550	38.550	38.500	38.550	38.550	200
2023-08-30	38.550	38.550	38.550	38.550	38.550	300
2023-08-29	38.500	38.550	38.500	38.550	38.550	6,500

← NewerPage 13 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.