CROWN PAINTS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 100 |
| 2025-02-06 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 400 |
| 2025-02-05 | 31.000 | 31.200 | 31.000 | 31.050 | 31.050 | 2,300 |
| 2025-02-04 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2025-02-03 | 31.450 | 31.450 | 31.000 | 31.000 | 31.000 | 2,000 |
| 2025-01-31 | 30.000 | 33.000 | 29.500 | 31.450 | 31.450 | 2,800 |
| 2025-01-30 | 30.000 | 30.000 | 30.000 | 30.000 | 30.000 | 4,000 |
| 2025-01-29 | 30.200 | 30.200 | 30.000 | 30.000 | 30.000 | 500 |
| 2025-01-28 | 33.000 | 33.000 | 30.000 | 30.200 | 30.200 | 1,300 |
| 2025-01-27 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2025-01-24 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 100 |
| 2025-01-23 | 33.150 | 33.150 | 33.000 | 33.000 | 33.000 | 100 |
| 2025-01-22 | 33.000 | 33.300 | 33.000 | 33.150 | 33.150 | 200 |
| 2025-01-21 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2025-01-20 | 33.000 | 33.000 | 33.000 | 33.000 | 33.000 | 0 |
| 2025-01-17 | 32.650 | 33.000 | 32.650 | 33.000 | 33.000 | 200 |
| 2025-01-16 | 31.050 | 33.000 | 29.000 | 32.650 | 32.650 | 1,600 |
| 2025-01-15 | 31.050 | 31.050 | 31.050 | 31.050 | 31.050 | 0 |
| 2025-01-14 | 31.200 | 32.000 | 30.000 | 31.050 | 31.050 | 1,300 |
| 2025-01-13 | 32.000 | 33.100 | 30.000 | 31.200 | 31.200 | 4,400 |
| 2025-01-10 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2025-01-09 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,200 |
| 2025-01-08 | 33.100 | 35.150 | 31.000 | 32.000 | 32.000 | 11,200 |
| 2025-01-07 | 32.000 | 35.000 | 32.000 | 33.100 | 33.100 | 4,600 |
| 2025-01-06 | 35.550 | 35.550 | 32.000 | 32.000 | 32.000 | 1,000 |
| 2025-01-03 | 33.900 | 37.250 | 33.900 | 35.550 | 35.550 | 2,200 |
| 2025-01-02 | 32.900 | 33.900 | 32.900 | 33.900 | 33.900 | 100 |
| 2024-12-31 | 32.800 | 32.900 | 32.800 | 32.900 | 32.900 | 1,900 |
| 2024-12-30 | 32.900 | 33.000 | 32.000 | 32.800 | 32.800 | 900 |
| 2024-12-27 | 32.900 | 32.900 | 32.900 | 32.900 | 32.900 | 1,200 |
| 2024-12-24 | 32.000 | 32.900 | 32.000 | 32.900 | 32.900 | 1,000 |
| 2024-12-23 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 0 |
| 2024-12-20 | 32.000 | 32.000 | 32.000 | 32.000 | 32.000 | 1,100 |
| 2024-12-19 | 31.400 | 32.000 | 31.400 | 32.000 | 32.000 | 300 |
| 2024-12-18 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 200 |
| 2024-12-17 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 0 |
| 2024-12-16 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 100 |
| 2024-12-13 | 31.400 | 31.400 | 31.400 | 31.400 | 31.400 | 0 |
| 2024-12-11 | 34.000 | 34.000 | 30.600 | 31.400 | 31.400 | 1,300 |
| 2024-12-10 | 34.000 | 34.000 | 34.000 | 34.000 | 34.000 | 500 |
| 2024-12-09 | 32.450 | 34.000 | 32.450 | 34.000 | 34.000 | 200 |
| 2024-12-06 | 35.000 | 35.000 | 31.500 | 32.450 | 32.450 | 8,600 |
| 2024-12-05 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-12-04 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-12-03 | 35.000 | 35.000 | 35.000 | 35.000 | 35.000 | 0 |
| 2024-12-02 | 32.100 | 35.000 | 32.100 | 35.000 | 35.000 | 2,400 |
| 2024-11-29 | 32.450 | 32.450 | 30.200 | 32.100 | 32.100 | 4,000 |
| 2024-11-28 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 0 |
| 2024-11-27 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 0 |
| 2024-11-26 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 200 |
| 2024-11-25 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 0 |
| 2024-11-22 | 32.450 | 32.450 | 32.450 | 32.450 | 32.450 | 200 |
| 2024-11-21 | 31.000 | 34.000 | 31.000 | 32.450 | 32.450 | 2,100 |
| 2024-11-20 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-11-19 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-11-18 | 31.000 | 31.000 | 31.000 | 31.000 | 31.000 | 0 |
| 2024-11-15 | 31.500 | 31.500 | 31.000 | 31.000 | 31.000 | 1,000 |
| 2024-11-14 | 31.450 | 31.500 | 31.450 | 31.500 | 31.500 | 900 |
| 2024-11-13 | 31.500 | 31.500 | 31.450 | 31.450 | 31.450 | 2,000 |
| 2024-11-12 | 31.400 | 31.500 | 31.050 | 31.500 | 31.500 | 3,300 |
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.