CROWN PAINTS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 31.100 | 31.500 | 30.500 | 31.100 | 31.100 | 0 |
| 2021-12-15 | 31.100 | 31.500 | 30.500 | 31.100 | 31.100 | 0 |
| 2021-12-14 | 31.100 | 31.500 | 30.500 | 31.100 | 31.100 | 0 |
| 2021-12-10 | 31.100 | 31.500 | 30.500 | 31.100 | 31.100 | 0 |
| 2021-12-09 | 30.500 | 31.500 | 30.500 | 31.100 | 31.100 | 26,800 |
| 2021-12-08 | 30.500 | 30.600 | 30.500 | 30.500 | 30.500 | 20,000 |
| 2021-12-07 | 30.600 | 31.000 | 30.500 | 30.500 | 30.500 | 9,700 |
| 2021-12-06 | 30.600 | 33.000 | 30.500 | 30.600 | 30.600 | 0 |
| 2021-12-03 | 30.500 | 33.000 | 30.500 | 30.600 | 30.600 | 3,000 |
| 2021-12-02 | 30.500 | 32.000 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-12-01 | 30.500 | 32.000 | 30.500 | 30.500 | 30.500 | 6,900 |
| 2021-11-30 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1,700 |
| 2021-11-29 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-11-26 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-11-25 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 300 |
| 2021-11-24 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 1,300 |
| 2021-11-23 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-11-22 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-11-19 | 30.500 | 30.500 | 30.500 | 30.500 | 30.500 | 2,500 |
| 2021-11-18 | 30.500 | 31.600 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-11-17 | 30.500 | 31.600 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-11-16 | 30.500 | 31.600 | 30.500 | 30.500 | 30.500 | 0 |
| 2021-11-15 | 31.600 | 31.600 | 30.500 | 30.500 | 30.500 | 500 |
| 2021-11-12 | 30.750 | 33.500 | 30.500 | 31.600 | 31.600 | 300 |
| 2021-11-11 | 32.700 | 32.700 | 30.500 | 30.750 | 30.750 | 3,200 |
| 2021-11-10 | 33.600 | 33.600 | 31.500 | 32.700 | 32.700 | 39,400 |
| 2021-11-09 | 32.000 | 33.600 | 32.000 | 33.600 | 33.600 | 1,000 |
| 2021-11-08 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2021-11-05 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 400 |
| 2021-11-04 | 32.000 | 32.750 | 32.000 | 32.000 | 32.000 | 0 |
| 2021-11-03 | 32.750 | 32.750 | 32.000 | 32.000 | 32.000 | 500 |
| 2021-11-02 | 32.000 | 33.000 | 30.500 | 32.750 | 32.750 | 28,400 |
| 2021-11-01 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 200 |
| 2021-10-29 | 30.900 | 32.000 | 30.900 | 32.000 | 32.000 | 100 |
| 2021-10-28 | 30.700 | 31.000 | 30.500 | 30.900 | 30.900 | 10,200 |
| 2021-10-27 | 30.500 | 31.000 | 30.500 | 30.700 | 30.700 | 19,100 |
| 2021-10-26 | 30.750 | 30.750 | 30.500 | 30.500 | 30.500 | 8,900 |
| 2021-10-25 | 30.900 | 30.900 | 30.500 | 30.750 | 30.750 | 1,000 |
| 2021-10-22 | 30.600 | 30.950 | 30.500 | 30.900 | 30.900 | 900 |
| 2021-10-21 | 30.800 | 31.000 | 30.500 | 30.600 | 30.600 | 6,000 |
| 2021-10-19 | 30.800 | 31.000 | 30.000 | 30.800 | 30.800 | 0 |
← NewerPage 21 of 21 · 1,241 trading days
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.