CROWN PAINTS KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-03-11	36.000	36.000	36.000	36.000	36.000	10,200
2022-03-10	36.000	36.000	36.000	36.000	36.000	6,100
2022-03-09	36.000	36.300	36.000	36.000	36.000	0
2022-03-08	36.000	36.300	36.000	36.000	36.000	5,300
2022-03-07	35.700	36.000	35.700	36.000	36.000	5,300
2022-03-04	36.000	36.000	34.000	35.700	35.700	16,600
2022-03-03	36.000	36.000	36.000	36.000	36.000	53,500
2022-03-02	35.650	36.000	35.650	36.000	36.000	12,000
2022-03-01	36.000	36.000	34.000	35.650	35.650	5,700
2022-02-28	36.000	36.000	36.000	36.000	36.000	4,600
2022-02-25	35.900	36.000	35.900	36.000	36.000	6,600
2022-02-24	35.950	36.000	34.000	35.900	35.900	5,200
2022-02-23	36.000	36.000	34.000	35.950	35.950	6,100
2022-02-22	36.000	36.000	36.000	36.000	36.000	2,100
2022-02-21	36.000	36.000	36.000	36.000	36.000	3,700
2022-02-18	36.000	36.000	36.000	36.000	36.000	0
2022-02-17	36.000	36.000	36.000	36.000	36.000	0
2022-02-16	36.000	36.000	36.000	36.000	36.000	100
2022-02-15	36.300	36.300	36.000	36.000	36.000	500
2022-02-14	36.300	36.300	36.300	36.300	36.300	0
2022-02-11	36.300	36.300	36.300	36.300	36.300	0
2022-02-10	36.300	36.300	36.300	36.300	36.300	0
2022-02-09	36.300	36.300	36.300	36.300	36.300	0
2022-02-08	36.300	36.300	36.300	36.300	36.300	100
2022-02-07	36.300	36.300	36.300	36.300	36.300	0
2022-02-04	36.300	36.300	36.300	36.300	36.300	300
2022-02-03	36.300	36.500	36.250	36.300	36.300	0
2022-02-02	36.300	36.500	36.250	36.300	36.300	0
2022-02-01	36.250	36.500	36.250	36.300	36.300	1,500
2022-01-31	36.250	36.250	36.250	36.250	36.250	1,000
2022-01-28	36.650	36.650	36.250	36.250	36.250	2,000
2022-01-27	36.650	36.650	36.650	36.650	36.650	1,100
2022-01-26	35.300	38.500	35.200	36.650	36.650	22,700
2022-01-25	34.050	35.650	32.500	35.300	35.300	14,000
2022-01-24	32.500	34.500	32.500	34.050	34.050	10,800
2022-01-21	33.500	33.500	32.500	32.500	32.500	1,000
2022-01-20	32.500	33.500	32.500	33.500	33.500	100
2022-01-19	32.500	32.500	32.500	32.500	32.500	1,000
2022-01-18	32.500	32.500	32.500	32.500	32.500	111,000
2022-01-17	32.450	32.500	32.450	32.500	32.500	2,200
2022-01-14	30.750	32.500	30.750	32.450	32.450	11,000
2022-01-13	30.500	32.000	30.500	30.750	30.750	14,600
2022-01-12	30.500	30.500	30.500	30.500	30.500	2,000
2022-01-11	30.500	30.750	30.500	30.500	30.500	0
2022-01-10	30.500	30.750	30.500	30.500	30.500	0
2022-01-07	30.750	30.750	30.500	30.500	30.500	700
2022-01-06	30.500	33.450	30.500	30.750	30.750	1,100
2022-01-05	30.500	30.500	30.500	30.500	30.500	0
2022-01-04	30.500	30.500	30.500	30.500	30.500	900
2022-01-03	30.500	31.950	30.500	30.500	30.500	0
2021-12-31	31.950	31.950	30.500	30.500	30.500	1,100
2021-12-30	31.950	32.000	30.500	31.950	31.950	0
2021-12-29	31.950	32.000	30.500	31.950	31.950	0
2021-12-28	30.500	32.000	30.500	31.950	31.950	3,500
2021-12-24	30.500	30.500	30.500	30.500	30.500	0
2021-12-23	30.500	30.500	30.500	30.500	30.500	0
2021-12-22	30.500	30.500	30.500	30.500	30.500	3,800
2021-12-21	30.500	31.500	30.500	30.500	30.500	0
2021-12-20	31.500	31.500	30.500	30.500	30.500	100
2021-12-17	31.100	31.500	31.100	31.500	31.500	100

← NewerPage 20 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.