KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-14 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-13 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 600 |
| 2024-08-12 | 380.00 | 380.00 | 370.00 | 370.00 | 370.00 | 100 |
| 2024-08-09 | 370.00 | 380.00 | 370.00 | 380.00 | 380.00 | 100 |
| 2024-08-08 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-08-07 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-08-06 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 0 |
| 2024-08-05 | 370.00 | 370.00 | 370.00 | 370.00 | 370.00 | 500 |
| 2024-08-02 | 360.00 | 370.00 | 360.00 | 370.00 | 370.00 | 2,600 |
| 2024-08-01 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-07-31 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-07-30 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-07-29 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 100 |
| 2024-07-26 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-07-25 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-07-24 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 1,000 |
| 2024-07-23 | 360.00 | 360.00 | 360.00 | 360.00 | 360.00 | 0 |
| 2024-07-22 | 355.25 | 360.00 | 355.25 | 360.00 | 360.00 | 6,800 |
| 2024-07-19 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-18 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-17 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-16 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-15 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-12 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-11 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-10 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-09 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-08 | 355.50 | 355.75 | 355.00 | 355.25 | 355.25 | 500 |
| 2024-07-05 | 355.50 | 355.50 | 355.50 | 355.50 | 355.50 | 0 |
| 2024-07-04 | 355.25 | 355.50 | 355.25 | 355.50 | 355.50 | 200 |
| 2024-07-03 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-02 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-07-01 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-06-28 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-06-27 | 355.25 | 355.25 | 355.25 | 355.25 | 355.25 | 0 |
| 2024-06-26 | 367.50 | 367.50 | 355.00 | 355.25 | 355.25 | 900 |
| 2024-06-25 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-06-24 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-06-21 | 353.50 | 372.00 | 353.00 | 367.50 | 367.50 | 4,300 |
| 2024-06-20 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 0 |
| 2024-06-19 | 353.50 | 353.50 | 353.50 | 353.50 | 353.50 | 0 |
| 2024-06-18 | 380.00 | 380.00 | 342.00 | 353.50 | 353.50 | 400 |
| 2024-06-14 | 420.00 | 420.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2024-06-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-07 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-06 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-05 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-04 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-06-03 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-05-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-05-30 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2024-05-29 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-05-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-05-27 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-05-24 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-05-23 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-05-22 | 396.00 | 420.00 | 396.00 | 420.00 | 420.00 | 100 |
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.