KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-21 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 100 |
| 2024-05-20 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2024-05-17 | 372.00 | 396.00 | 372.00 | 396.00 | 396.00 | 100 |
| 2024-05-16 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-15 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-14 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-13 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-09 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-08 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-07 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-06 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-03 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-05-02 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-30 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-29 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-26 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-25 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-24 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-23 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-22 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-19 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-18 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-17 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-16 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-15 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-12 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-11 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 0 |
| 2024-04-09 | 372.00 | 372.00 | 372.00 | 372.00 | 372.00 | 200 |
| 2024-04-08 | 371.25 | 372.00 | 371.25 | 372.00 | 372.00 | 300 |
| 2024-04-05 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0 |
| 2024-04-04 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0 |
| 2024-04-03 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0 |
| 2024-04-02 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0 |
| 2024-03-28 | 371.25 | 371.25 | 371.25 | 371.25 | 371.25 | 0 |
| 2024-03-27 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-26 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-25 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-22 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-21 | 371.00 | 372.00 | 371.00 | 371.00 | 371.00 | 300 |
| 2024-03-20 | 374.75 | 374.75 | 371.00 | 371.00 | 371.00 | 300 |
| 2024-03-19 | 374.75 | 374.75 | 374.75 | 374.75 | 374.75 | 0 |
| 2024-03-18 | 371.00 | 375.00 | 371.00 | 374.75 | 374.75 | 1,000 |
| 2024-03-15 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-14 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-13 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-12 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-11 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-08 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-07 | 371.00 | 371.00 | 371.00 | 371.00 | 371.00 | 0 |
| 2024-03-06 | 367.50 | 371.00 | 367.50 | 371.00 | 371.00 | 700 |
| 2024-03-05 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-03-04 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-03-01 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-02-29 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-02-28 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-02-27 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-02-26 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-02-23 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-02-22 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
| 2024-02-21 | 367.50 | 367.50 | 367.50 | 367.50 | 367.50 | 0 |
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.