CROWN PAINTS KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-04-27	57.250	57.750	52.000	53.250	53.250	32,920
2026-04-24	57.250	58.000	56.000	57.250	57.250	2,665
2026-04-23	57.500	59.250	56.000	57.250	57.250	889
2026-04-22	59.250	63.000	56.000	57.500	57.500	9,487
2026-04-21	58.250	59.250	57.000	59.250	59.250	1,668
2026-04-20	59.250	60.000	56.000	58.250	58.250	575
2026-04-17	59.000	59.500	54.000	59.250	59.250	2,943
2026-04-16	59.000	59.500	55.000	59.000	59.000	2,681
2026-04-15	55.500	59.750	55.500	59.000	59.000	421
2026-04-14	56.750	60.000	55.000	55.500	55.500	1,040
2026-04-13	58.750	64.500	54.750	56.750	56.750	2,585
2026-04-10	59.250	60.000	54.750	58.750	58.750	2,955
2026-04-09	58.000	60.000	54.750	59.250	59.250	2,049
2026-04-08	55.000	59.000	55.000	58.000	58.000	1,815
2026-04-07	58.500	58.500	52.750	55.000	55.000	777
2026-04-02	55.000	60.500	55.000	58.500	58.500	1,199
2026-04-01	54.500	58.000	52.000	55.000	55.000	4,200
2026-03-31	55.250	55.250	51.000	54.500	54.500	8,688
2026-03-30	54.750	55.500	54.000	55.250	55.250	1,221
2026-03-27	54.500	58.000	53.000	54.750	54.750	1,261
2026-03-26	58.250	58.250	54.000	54.500	54.500	4,978
2026-03-25	57.250	58.750	55.500	58.250	58.250	7,548
2026-03-24	56.250	58.000	55.000	57.250	57.250	689
2026-03-23	58.500	58.500	53.500	56.250	56.250	6,507
2026-03-19	58.000	58.750	57.000	58.500	58.500	2,335
2026-03-18	58.000	58.750	57.500	58.000	58.000	940
2026-03-17	58.000	59.000	56.250	58.000	58.000	862
2026-03-16	58.250	59.000	56.250	58.000	58.000	5,068
2026-03-13	59.000	61.000	57.500	58.250	58.250	518
2026-03-12	58.000	61.500	56.000	59.000	59.000	1,617
2026-03-11	58.000	60.250	57.000	58.000	58.000	4,145
2026-03-10	59.500	59.500	56.000	58.000	58.000	873
2026-03-09	56.000	59.750	56.000	59.500	59.500	1,976
2026-03-06	57.250	60.000	54.500	56.000	56.000	3,050
2026-03-05	60.250	63.000	54.500	57.250	57.250	2,432
2026-03-04	59.750	63.000	57.000	60.250	60.250	1,632
2026-03-03	61.250	65.000	55.250	59.750	59.750	4,024
2026-03-02	60.750	62.500	60.500	61.250	61.250	2,490
2026-02-27	62.500	62.500	60.000	60.750	60.750	8,177
2026-02-26	64.000	65.000	61.750	62.500	62.500	3,515
2026-02-25	62.250	65.000	61.750	64.000	64.000	7,472
2026-02-24	65.500	65.500	62.000	62.250	62.250	2,034
2026-02-23	65.500	67.750	62.000	65.500	65.500	7,139
2026-02-20	68.500	69.500	62.000	65.500	65.500	2,928
2026-02-19	64.750	70.750	64.750	68.500	68.500	3,434
2026-02-18	64.500	65.750	62.500	64.750	64.750	2,059
2026-02-17	59.000	64.750	59.000	64.500	64.500	11,645
2026-02-16	60.000	64.750	54.000	59.000	59.000	8,759
2026-02-13	59.500	64.750	58.750	60.000	60.000	5,966
2026-02-12	59.000	60.000	56.000	59.500	59.500	13,561
2026-02-11	58.750	59.750	54.000	59.000	59.000	1,758
2026-02-10	58.250	59.750	58.000	58.750	58.750	1,723
2026-02-09	59.500	59.750	54.000	58.250	58.250	595
2026-02-06	56.750	60.000	56.750	59.500	59.500	590
2026-02-05	54.000	59.000	53.500	56.750	56.750	3,686
2026-02-04	58.250	58.750	53.500	54.000	54.000	5,436
2026-02-03	57.500	59.000	57.500	58.250	58.250	3,603
2026-02-02	58.000	58.000	57.250	57.500	57.500	908
2026-01-30	57.250	58.750	54.500	58.000	58.000	489
2026-01-29	54.500	58.000	54.500	57.250	57.250	1,191

← NewerPage 3 of 21 · 1,243 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.