CROWN PAINTS KENYA PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 61.000 | 61.750 | 57.500 | 59.000 | 59.000 | 2,704 |
| 2026-10-14 | 61.750 | 61.750 | 60.750 | 61.000 | 61.000 | 1,158 |
| 2026-10-13 | 61.500 | 62.000 | 61.000 | 61.750 | 61.750 | 2,510 |
| 2026-10-12 | 60.750 | 62.000 | 60.750 | 61.500 | 61.500 | 1,040 |
| 2026-10-09 | 58.500 | 62.000 | 57.000 | 60.750 | 60.750 | 36,040 |
| 2026-10-08 | 61.750 | 61.750 | 57.000 | 58.500 | 58.500 | 6,559 |
| 2026-10-07 | 61.750 | 62.000 | 60.500 | 61.750 | 61.750 | 301 |
| 2026-10-06 | 61.750 | 62.000 | 60.500 | 61.750 | 61.750 | 1,077 |
| 2026-10-05 | 60.500 | 62.000 | 60.500 | 61.750 | 61.750 | 1,357 |
| 2026-10-02 | 61.750 | 61.750 | 58.750 | 60.250 | 60.250 | 764 |
| 2026-10-01 | 58.750 | 62.000 | 58.250 | 61.750 | 61.750 | 490 |
| 2026-09-30 | 60.750 | 62.000 | 57.000 | 58.750 | 58.750 | 776 |
| 2026-09-29 | 60.000 | 62.000 | 57.000 | 60.750 | 60.750 | 997 |
| 2026-09-28 | 57.250 | 62.000 | 56.250 | 60.000 | 60.000 | 3,642 |
| 2026-09-25 | 59.500 | 60.000 | 56.500 | 57.250 | 57.250 | 10,614 |
| 2026-09-24 | 60.000 | 60.000 | 58.750 | 59.500 | 59.500 | 274 |
| 2026-09-23 | 58.750 | 60.000 | 58.750 | 60.000 | 60.000 | 5,503 |
| 2026-09-22 | 58.250 | 60.000 | 57.500 | 58.750 | 58.750 | 3,053 |
| 2026-09-21 | 59.500 | 60.250 | 58.000 | 58.250 | 58.250 | 5,775 |
| 2026-09-18 | 59.000 | 60.000 | 58.000 | 59.500 | 59.500 | 1,004 |
| 2026-09-17 | 61.750 | 61.750 | 58.000 | 59.000 | 59.000 | 858 |
| 2026-09-16 | 60.250 | 63.250 | 58.000 | 61.750 | 61.750 | 3,385 |
| 2026-09-15 | 63.250 | 64.000 | 60.000 | 60.250 | 60.250 | 2,021 |
| 2026-09-14 | 62.750 | 64.000 | 61.000 | 63.250 | 63.250 | 1,064 |
| 2026-09-11 | 63.250 | 64.000 | 60.000 | 62.750 | 62.750 | 1,482 |
| 2026-09-10 | 62.500 | 64.000 | 61.500 | 63.250 | 63.250 | 1,631 |
| 2026-09-09 | 63.250 | 63.750 | 61.500 | 62.500 | 62.500 | 1,752 |
| 2026-09-08 | 63.250 | 65.000 | 62.000 | 63.250 | 63.250 | 747 |
| 2026-09-07 | 63.750 | 65.000 | 61.500 | 63.250 | 63.250 | 421 |
| 2026-09-04 | 64.000 | 65.000 | 62.000 | 63.750 | 63.750 | 1,806 |
| 2026-09-03 | 63.000 | 65.000 | 61.500 | 64.000 | 64.000 | 9,107 |
| 2026-09-02 | 62.000 | 65.000 | 60.500 | 63.000 | 63.000 | 6,391 |
| 2026-09-01 | 60.500 | 65.000 | 60.000 | 62.000 | 62.000 | 2,488 |
| 2026-08-31 | 62.500 | 63.000 | 60.000 | 60.500 | 60.500 | 1,654 |
| 2026-08-28 | 62.250 | 63.000 | 61.500 | 62.500 | 62.500 | 2,215 |
| 2026-08-27 | 62.000 | 63.000 | 60.500 | 62.250 | 62.250 | 1,731 |
| 2026-08-26 | 61.750 | 63.000 | 60.500 | 62.000 | 62.000 | 2,017 |
| 2026-08-25 | 61.000 | 62.000 | 60.000 | 61.750 | 61.750 | 932 |
| 2026-08-24 | 63.000 | 63.000 | 61.000 | 61.000 | 61.000 | 1,125 |
| 2026-08-21 | 61.250 | 64.000 | 60.000 | 63.000 | 63.000 | 4,980 |
| 2026-08-20 | 62.250 | 65.000 | 60.000 | 61.250 | 61.250 | 9,732 |
| 2026-08-19 | 61.500 | 64.000 | 60.000 | 62.250 | 62.250 | 16,705 |
| 2026-08-18 | 62.250 | 62.250 | 60.000 | 61.500 | 61.500 | 851 |
| 2026-08-17 | 61.500 | 63.000 | 60.000 | 62.250 | 62.250 | 18,585 |
| 2026-08-14 | 60.750 | 62.500 | 60.000 | 61.500 | 61.500 | 27,105 |
| 2026-08-13 | 60.250 | 61.000 | 58.250 | 60.750 | 60.750 | 1,111 |
| 2026-08-12 | 60.500 | 61.000 | 58.000 | 60.250 | 60.250 | 4,317 |
| 2026-08-11 | 60.500 | 61.000 | 59.000 | 60.500 | 60.500 | 1,561 |
| 2026-08-10 | 60.250 | 61.000 | 58.000 | 60.500 | 60.500 | 5,436 |
| 2026-08-07 | 61.000 | 61.000 | 59.500 | 60.250 | 60.250 | 2,625 |
| 2026-08-06 | 60.750 | 61.000 | 60.000 | 61.000 | 61.000 | 8,370 |
| 2026-08-05 | 60.000 | 61.000 | 59.250 | 60.750 | 60.750 | 6,312 |
| 2026-08-04 | 59.250 | 60.000 | 59.000 | 60.000 | 60.000 | 10,194 |
| 2026-08-03 | 58.500 | 60.000 | 58.000 | 59.250 | 59.250 | 596 |
| 2026-07-31 | 58.750 | 60.000 | 58.000 | 58.500 | 58.500 | 1,638 |
| 2026-07-30 | 59.500 | 60.000 | 58.000 | 58.750 | 58.750 | 1,437 |
| 2026-07-29 | 60.000 | 60.000 | 58.000 | 59.500 | 59.500 | 1,027 |
| 2026-07-28 | 59.750 | 60.000 | 59.000 | 60.000 | 60.000 | 3,747 |
| 2026-07-27 | 59.500 | 60.000 | 57.500 | 59.750 | 59.750 | 928 |
| 2026-07-24 | 59.750 | 60.000 | 57.250 | 59.500 | 59.500 | 3,356 |
Page 1 of 2 · 64 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.