CROWN PAINTS KENYA PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2025-08-04	43.250	43.250	43.250	43.250	43.250	800
2025-08-01	39.600	43.550	39.600	43.250	43.250	1,200
2025-07-31	39.600	39.600	39.600	39.600	39.600	0
2025-07-30	40.100	40.100	39.600	39.600	39.600	100
2025-07-29	43.000	43.000	40.000	40.100	40.100	7,800
2025-07-28	43.950	43.950	43.000	43.000	43.000	200
2025-07-25	41.250	44.900	41.000	43.950	43.950	3,500
2025-07-24	44.900	44.900	41.000	41.250	41.250	400
2025-07-23	41.500	45.100	41.500	44.900	44.900	1,300
2025-07-22	41.000	41.850	40.000	41.500	41.500	4,600
2025-07-21	41.000	41.000	41.000	41.000	41.000	800
2025-07-18	40.000	41.000	40.000	41.000	41.000	800
2025-07-17	40.650	40.650	40.000	40.000	40.000	300
2025-07-16	38.450	41.000	38.450	40.650	40.650	18,100
2025-07-15	40.000	40.800	37.300	38.450	38.450	3,400
2025-07-14	37.300	40.000	37.300	40.000	40.000	100
2025-07-11	37.300	37.300	37.300	37.300	37.300	0
2025-07-10	37.150	37.300	37.150	37.300	37.300	200
2025-07-09	40.950	40.950	36.900	37.150	37.150	1,800
2025-07-08	40.950	40.950	40.950	40.950	40.950	0
2025-07-07	40.850	40.950	40.850	40.950	40.950	300
2025-07-04	40.750	40.950	40.000	40.850	40.850	2,200
2025-07-03	39.550	40.750	39.550	40.750	40.750	300
2025-07-02	39.550	39.550	39.550	39.550	39.550	0
2025-07-01	37.800	40.950	37.800	39.550	39.550	900
2025-06-30	38.050	38.050	37.500	37.800	37.800	9,000
2025-06-27	38.100	39.000	38.000	38.050	38.050	2,600
2025-06-26	38.000	40.500	38.000	38.100	38.100	4,400
2025-06-25	38.000	38.000	38.000	38.000	38.000	0
2025-06-24	41.800	41.800	38.000	38.000	38.000	5,700
2025-06-23	46.400	46.400	41.750	41.800	41.800	7,200
2025-06-20	46.400	46.400	46.400	46.400	46.400	0
2025-06-19	43.950	47.000	43.950	46.400	46.400	5,500
2025-06-18	43.950	44.000	43.800	43.950	43.950	4,600
2025-06-17	44.000	44.000	43.950	43.950	43.950	3,300
2025-06-16	44.550	44.550	44.000	44.000	44.000	2,600
2025-06-13	46.550	46.550	44.500	44.550	44.550	2,700
2025-06-12	46.550	47.000	46.500	46.550	46.550	9,300
2025-06-11	43.950	47.000	43.950	46.550	46.550	3,000
2025-06-10	43.950	43.950	43.950	43.950	43.950	700
2025-06-09	43.200	44.500	43.200	43.950	43.950	10,500
2025-06-05	42.600	43.500	42.050	43.200	43.200	2,000
2025-06-04	41.400	42.850	41.400	42.600	42.600	300
2025-06-03	40.000	42.500	40.000	41.400	41.400	2,600
2025-05-30	38.700	41.000	38.700	40.000	40.000	200
2025-05-29	37.350	39.000	37.350	38.700	38.700	6,100
2025-05-28	37.350	37.350	37.350	37.350	37.350	100
2025-05-27	38.000	38.000	37.350	37.350	37.350	400
2025-05-26	37.350	38.000	37.350	38.000	38.000	400
2025-05-23	37.350	37.350	37.350	37.350	37.350	0
2025-05-22	40.450	40.450	36.500	37.350	37.350	500
2025-05-21	40.250	42.000	38.000	40.450	40.450	17,500
2025-05-20	40.550	40.550	40.000	40.250	40.250	400
2025-05-19	37.000	40.550	37.000	40.550	40.550	300
2025-05-16	35.350	37.000	35.350	37.000	37.000	100
2025-05-15	35.250	37.000	35.250	35.350	35.350	1,800
2025-05-14	35.250	35.250	35.250	35.250	35.250	0
2025-05-13	35.500	35.500	35.000	35.250	35.250	10,000
2025-05-12	36.450	36.450	34.500	35.650	35.650	30,000
2025-05-09	36.450	36.450	36.450	36.450	36.450	0

← NewerPage 6 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.