CROWN PAINTS KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	35.000	35.000	33.650	35.000	35.000	0
2022-12-02	33.650	35.000	33.650	35.000	35.000	800
2022-12-01	33.650	35.500	31.750	33.650	33.650	0
2022-11-30	35.250	35.500	31.750	33.650	33.650	2,000
2022-11-29	39.150	39.150	35.250	35.250	35.250	100
2022-11-28	39.150	39.150	39.150	39.150	39.150	3,500
2022-11-25	39.150	39.850	39.150	39.150	39.150	0
2022-11-24	39.150	39.850	39.150	39.150	39.150	0
2022-11-23	39.150	39.850	39.150	39.150	39.150	0
2022-11-22	39.150	39.850	39.150	39.150	39.150	0
2022-11-21	39.150	39.850	39.150	39.150	39.150	0
2022-11-18	39.850	39.850	39.150	39.150	39.150	2,000
2022-11-17	39.850	39.850	39.850	39.850	39.850	0
2022-11-16	39.850	39.850	39.850	39.850	39.850	0
2022-11-15	39.850	39.850	39.850	39.850	39.850	0
2022-11-14	39.850	39.850	39.850	39.850	39.850	0
2022-11-11	39.850	39.850	39.850	39.850	39.850	100
2022-11-10	40.500	40.500	39.150	39.850	39.850	200
2022-11-09	40.500	40.500	40.500	40.500	40.500	5,100
2022-11-08	40.500	40.500	39.150	40.500	40.500	0
2022-11-07	39.150	40.500	39.150	40.500	40.500	100
2022-11-04	40.500	40.500	39.150	39.150	39.150	800
2022-11-03	40.500	40.500	40.500	40.500	40.500	500
2022-11-02	40.500	40.500	40.500	40.500	40.500	400
2022-11-01	41.900	41.900	39.500	40.000	40.000	4,300
2022-10-31	41.900	41.950	39.150	41.900	41.900	0
2022-10-28	41.900	41.950	39.150	41.900	41.900	0
2022-10-27	39.150	41.950	39.150	41.900	41.900	3,000
2022-10-26	39.150	39.150	39.150	39.150	39.150	2,700
2022-10-25	42.000	42.000	39.150	39.150	39.150	1,200
2022-10-24	41.950	42.000	41.950	42.000	42.000	100
2022-10-21	41.650	41.950	41.650	41.950	41.950	200
2022-10-19	41.650	42.000	41.400	41.650	41.650	0
2022-10-18	41.400	42.000	41.400	41.650	41.650	600
2022-10-17	41.400	42.000	39.150	41.400	41.400	0
2022-10-14	39.150	42.000	39.150	41.400	41.400	400
2022-10-13	38.200	39.150	38.200	39.150	39.150	100
2022-10-12	39.050	40.000	38.000	38.200	38.200	2,800
2022-10-11	39.700	39.700	39.050	39.050	39.050	7,600
2022-10-07	39.150	40.000	39.150	39.700	39.700	300
2022-10-06	41.000	41.000	39.150	39.150	39.150	5,800
2022-10-05	42.500	42.500	41.000	41.000	41.000	500
2022-10-04	42.500	42.500	42.500	42.500	42.500	100
2022-10-03	39.150	39.150	39.150	39.150	39.150	200
2022-09-30	42.500	42.500	39.150	39.150	39.150	100
2022-09-29	42.500	42.500	42.300	42.500	42.500	0
2022-09-28	42.500	42.500	42.300	42.500	42.500	0
2022-09-27	42.500	42.500	42.300	42.500	42.500	0
2022-09-26	42.500	42.500	42.300	42.500	42.500	0
2022-09-23	42.300	42.500	42.300	42.500	42.500	900
2022-09-22	42.500	42.500	42.000	42.300	42.300	3,200
2022-09-21	39.150	42.500	39.150	42.500	42.500	3,300
2022-09-20	43.500	43.500	39.150	39.150	39.150	18,400
2022-09-19	41.350	43.500	41.350	43.500	43.500	100
2022-09-16	43.500	43.500	39.150	41.350	41.350	200
2022-09-15	43.600	43.600	43.000	43.500	43.500	128,400
2022-09-14	43.600	43.600	43.600	43.600	43.600	1,400
2022-09-12	43.600	43.600	43.600	43.600	43.600	0
2022-09-09	43.600	43.600	43.600	43.600	43.600	0
2022-09-08	43.600	43.600	43.600	43.600	43.600	100

← NewerPage 17 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.