CROWN PAINTS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 57.500 | 58.750 | 53.250 | 54.500 | 54.500 | 737 |
| 2026-01-27 | 57.250 | 58.500 | 54.000 | 57.500 | 57.500 | 660 |
| 2026-01-26 | 57.750 | 58.000 | 56.000 | 57.250 | 57.250 | 419 |
| 2026-01-23 | 57.750 | 58.000 | 56.000 | 57.750 | 57.750 | 404 |
| 2026-01-22 | 58.000 | 58.000 | 56.000 | 57.750 | 57.750 | 855 |
| 2026-01-21 | 58.250 | 58.250 | 58.000 | 58.000 | 58.000 | 251 |
| 2026-01-20 | 58.250 | 59.000 | 56.000 | 58.250 | 58.250 | 218 |
| 2026-01-19 | 58.000 | 59.000 | 56.000 | 58.250 | 58.250 | 2,896 |
| 2026-01-16 | 56.250 | 58.750 | 56.250 | 58.000 | 58.000 | 157 |
| 2026-01-15 | 57.000 | 57.000 | 56.000 | 56.250 | 56.250 | 1,085 |
| 2026-01-14 | 56.250 | 59.000 | 56.250 | 57.000 | 57.000 | 322 |
| 2026-01-13 | 55.250 | 58.250 | 53.000 | 56.250 | 56.250 | 142 |
| 2026-01-12 | 57.750 | 58.750 | 52.000 | 55.250 | 55.250 | 1,666 |
| 2026-01-09 | 56.750 | 59.000 | 54.750 | 57.750 | 57.750 | 4,924 |
| 2026-01-08 | 56.250 | 58.000 | 56.250 | 56.750 | 56.750 | 2,487 |
| 2026-01-07 | 55.500 | 58.000 | 55.500 | 56.250 | 56.250 | 3,240 |
| 2026-01-06 | 55.500 | 58.000 | 55.500 | 55.500 | 55.500 | 24 |
| 2026-01-05 | 54.250 | 59.500 | 54.250 | 55.500 | 55.500 | 300 |
| 2026-01-02 | 54.500 | 59.750 | 54.000 | 54.250 | 54.250 | 260 |
| 2025-12-31 | 54.750 | 60.000 | 53.000 | 54.500 | 54.500 | 2,169 |
| 2025-12-30 | 52.500 | 55.000 | 52.500 | 54.750 | 54.750 | 1,566 |
| 2025-12-29 | 50.500 | 55.000 | 50.500 | 52.500 | 52.500 | 497 |
| 2025-12-24 | 51.750 | 52.000 | 46.600 | 50.500 | 50.500 | 3,134 |
| 2025-12-23 | 51.750 | 53.000 | 51.500 | 51.750 | 51.750 | 1,157 |
| 2025-12-22 | 50.500 | 52.000 | 50.500 | 51.750 | 51.750 | 1,131 |
| 2025-12-19 | 50.500 | 50.500 | 50.000 | 50.500 | 50.500 | 71 |
| 2025-12-18 | 48.650 | 51.000 | 48.650 | 50.500 | 50.500 | 129 |
| 2025-12-17 | 48.650 | 51.000 | 48.650 | 48.650 | 48.650 | 2 |
| 2025-12-16 | 48.600 | 52.000 | 47.000 | 48.650 | 48.650 | 767 |
| 2025-12-15 | 51.500 | 52.000 | 47.000 | 48.600 | 48.600 | 2,828 |
| 2025-12-11 | 51.000 | 52.000 | 50.000 | 51.500 | 51.500 | 196 |
| 2025-12-10 | 47.850 | 52.000 | 47.850 | 51.000 | 51.000 | 324 |
| 2025-12-09 | 48.150 | 52.000 | 47.000 | 47.850 | 47.850 | 2,653 |
| 2025-12-08 | 52.000 | 52.000 | 47.000 | 48.150 | 48.150 | 5,507 |
| 2025-12-05 | 52.000 | 52.000 | 51.500 | 52.000 | 52.000 | 652 |
| 2025-12-04 | 51.000 | 53.000 | 51.000 | 52.000 | 52.000 | 758 |
| 2025-12-03 | 51.000 | 55.500 | 48.000 | 51.000 | 51.000 | 4,872 |
| 2025-12-02 | 51.250 | 53.000 | 50.000 | 51.000 | 51.000 | 1,735 |
| 2025-12-01 | 52.750 | 55.000 | 50.500 | 51.250 | 51.250 | 3,328 |
| 2025-11-28 | 53.000 | 53.000 | 52.500 | 52.750 | 52.750 | 1,183 |
| 2025-11-27 | 56.000 | 56.000 | 50.500 | 53.000 | 53.000 | 1,677 |
| 2025-11-26 | 56.000 | 56.000 | 55.000 | 56.000 | 56.000 | 24 |
| 2025-11-25 | 51.750 | 56.000 | 51.750 | 56.000 | 56.000 | 5,505 |
| 2025-11-24 | 51.750 | 56.000 | 51.750 | 51.750 | 51.750 | 52 |
| 2025-11-21 | 56.000 | 56.000 | 50.500 | 51.750 | 51.750 | 9,514 |
| 2025-11-20 | 51.000 | 56.000 | 51.000 | 56.000 | 56.000 | 10,248 |
| 2025-11-19 | 52.250 | 56.000 | 50.750 | 51.000 | 51.000 | 6,586 |
| 2025-11-18 | 56.250 | 56.250 | 50.750 | 52.250 | 52.250 | 2,794 |
| 2025-11-17 | 58.500 | 58.500 | 56.000 | 56.250 | 56.250 | 4,205 |
| 2025-11-14 | 60.000 | 60.000 | 57.500 | 58.500 | 58.500 | 607 |
| 2025-11-13 | 57.000 | 61.250 | 57.000 | 60.000 | 60.000 | 982 |
| 2025-11-12 | 58.000 | 58.000 | 56.000 | 57.000 | 57.000 | 141 |
| 2025-11-11 | 59.500 | 59.500 | 58.000 | 58.000 | 58.000 | 351 |
| 2025-11-10 | 60.000 | 60.000 | 55.500 | 59.500 | 59.500 | 1,023 |
| 2025-11-07 | 59.500 | 61.000 | 59.500 | 60.000 | 60.000 | 1,983 |
| 2025-11-06 | 59.750 | 59.750 | 55.500 | 59.500 | 59.500 | 3,232 |
| 2025-11-05 | 58.000 | 60.000 | 58.000 | 59.750 | 59.750 | 2,644 |
| 2025-11-04 | 54.250 | 59.500 | 50.500 | 58.000 | 58.000 | 7,600 |
| 2025-11-03 | 50.250 | 55.000 | 50.000 | 54.250 | 54.250 | 3,394 |
| 2025-10-31 | 54.000 | 54.000 | 48.600 | 50.250 | 50.250 | 1,407 |
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.