CROWN PAINTS KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	59.750	60.000	59.000	59.750	59.750	4,617
2026-07-22	59.500	59.750	57.500	59.750	59.750	2,861
2026-07-21	58.750	60.000	57.250	59.500	59.500	2,861
2026-07-20	57.500	60.000	57.000	58.750	58.750	13,063
2026-07-17	57.750	58.000	57.000	57.500	57.500	1,982
2026-07-16	57.000	59.250	57.000	57.750	57.750	621
2026-07-15	59.250	59.250	55.750	57.000	57.000	10,062
2026-07-14	59.750	60.000	57.000	59.250	59.250	5,601
2026-07-13	60.250	60.750	59.000	59.750	59.750	1,914
2026-07-10	60.750	61.000	59.250	60.250	60.250	2,569
2026-07-09	58.250	61.000	58.250	60.750	60.750	675
2026-07-08	61.250	62.250	55.500	58.250	58.250	11,924
2026-07-07	60.250	62.750	59.750	61.250	61.250	786
2026-07-06	61.500	62.500	59.250	60.250	60.250	3,544
2026-07-03	61.500	64.000	60.000	61.500	61.500	4,207
2026-07-02	61.000	63.250	60.000	61.500	61.500	1,917
2026-07-01	60.250	65.000	60.000	61.000	61.000	5,666
2026-06-30	60.250	65.000	59.000	60.250	60.250	6,637
2026-06-29	65.500	66.000	59.000	60.250	60.250	6,262
2026-06-26	61.250	67.000	61.250	65.500	65.500	20,956
2026-06-25	60.750	62.500	60.000	61.250	61.250	11,205
2026-06-24	61.750	62.000	60.000	60.750	60.750	6,075
2026-06-23	61.250	62.000	56.000	61.750	61.750	3,312
2026-06-22	60.500	60.500	60.500	60.500	60.500	7,512
2026-06-19	60.000	61.500	60.000	60.500	60.500	4,438
2026-06-18	60.250	61.500	59.750	60.000	60.000	4,555
2026-06-17	61.250	61.250	60.000	60.250	60.250	3,536
2026-06-16	60.500	61.500	60.250	61.250	61.250	1,422
2026-06-15	61.250	62.750	60.000	60.500	60.500	6,139
2026-06-12	61.000	61.750	60.000	61.250	61.250	1,413
2026-06-11	58.250	63.750	58.250	61.000	61.000	7,071
2026-06-10	57.500	60.750	57.000	58.250	58.250	10,940
2026-06-09	57.500	60.750	57.000	57.500	57.500	12,402
2026-06-08	59.750	60.750	56.500	57.500	57.500	17,968
2026-06-05	58.500	59.750	58.500	59.750	59.750	3,370
2026-06-04	59.750	59.750	58.000	58.500	58.500	376
2026-06-03	58.500	59.750	58.250	59.750	59.750	4,009
2026-06-02	57.000	59.750	57.000	58.500	58.500	1,353
2026-05-29	60.500	60.500	54.500	57.000	57.000	2,191
2026-05-28	60.500	61.000	60.000	60.500	60.500	2,645
2026-05-26	60.500	62.500	59.250	60.500	60.500	1,555
2026-05-25	58.500	63.750	58.250	60.500	60.500	2,798
2026-05-22	59.750	60.000	57.000	58.500	58.500	678
2026-05-21	60.750	61.000	59.500	59.750	59.750	940
2026-05-20	60.000	63.000	60.000	60.750	60.750	1,561
2026-05-19	59.250	60.000	59.000	60.000	60.000	2,932
2026-05-18	60.500	60.500	58.250	59.250	59.250	179
2026-05-15	62.250	63.000	58.000	60.500	60.500	2,036
2026-05-14	61.750	62.750	60.750	62.250	62.250	1,316
2026-05-13	62.750	63.000	60.750	61.750	61.750	611
2026-05-12	61.750	63.000	60.750	62.750	62.750	6,231
2026-05-11	63.250	63.250	60.250	61.750	61.750	2,560
2026-05-08	62.250	64.000	61.000	63.250	63.250	1,763
2026-05-07	61.000	66.000	60.250	62.250	62.250	633
2026-05-06	58.500	63.000	56.750	61.000	61.000	6,068
2026-05-05	57.750	60.000	57.750	58.500	58.500	17,848
2026-05-04	56.500	58.000	54.250	57.750	57.750	9,136
2026-04-30	54.250	56.500	54.250	56.500	56.500	3,513
2026-04-29	54.000	56.500	54.000	54.250	54.250	1,330
2026-04-28	53.250	56.500	53.000	54.000	54.000	507

← NewerPage 2 of 5 · 248 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.