KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-25 | 403.50 | 403.50 | 385.00 | 389.00 | 389.00 | 1,000 |
| 2023-08-24 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
| 2023-08-23 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
| 2023-08-22 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
| 2023-08-21 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
| 2023-08-18 | 403.50 | 403.50 | 403.50 | 403.50 | 403.50 | 0 |
| 2023-08-17 | 387.75 | 418.00 | 387.75 | 403.50 | 403.50 | 200 |
| 2023-08-16 | 387.75 | 387.75 | 387.75 | 387.75 | 387.75 | 0 |
| 2023-08-15 | 387.75 | 387.75 | 387.75 | 387.75 | 387.75 | 0 |
| 2023-08-14 | 387.75 | 387.75 | 387.75 | 387.75 | 387.75 | 0 |
| 2023-08-11 | 387.75 | 387.75 | 387.75 | 387.75 | 387.75 | 0 |
| 2023-08-10 | 387.75 | 387.75 | 387.75 | 387.75 | 387.75 | 0 |
| 2023-08-09 | 418.00 | 418.00 | 386.25 | 387.75 | 387.75 | 1,000 |
| 2023-08-08 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-08-07 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-08-04 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2023-08-03 | 382.00 | 418.00 | 382.00 | 418.00 | 418.00 | 1,000 |
| 2023-08-02 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-08-01 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-07-31 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-07-28 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-07-27 | 382.00 | 382.00 | 382.00 | 382.00 | 382.00 | 0 |
| 2023-07-26 | 382.50 | 382.50 | 382.00 | 382.00 | 382.00 | 600 |
| 2023-07-25 | 384.50 | 384.50 | 381.00 | 382.50 | 382.50 | 800 |
| 2023-07-24 | 418.00 | 418.00 | 382.00 | 384.50 | 384.50 | 2,000 |
| 2023-07-21 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-20 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-19 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-18 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-17 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-14 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-13 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-12 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-11 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-07-10 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2023-07-07 | 390.00 | 418.00 | 390.00 | 418.00 | 418.00 | 100 |
| 2023-07-06 | 382.50 | 390.00 | 382.50 | 390.00 | 390.00 | 100 |
| 2023-07-05 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2023-07-04 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2023-07-03 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2023-06-30 | 382.50 | 382.50 | 382.50 | 382.50 | 382.50 | 0 |
| 2023-06-29 | 382.00 | 382.50 | 382.00 | 382.50 | 382.50 | 100 |
| 2023-06-27 | 418.00 | 418.00 | 382.00 | 382.00 | 382.00 | 700 |
| 2023-06-26 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-23 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-22 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-21 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-20 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-19 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-16 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-15 | 418.00 | 418.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2023-06-14 | 380.00 | 418.00 | 380.00 | 418.00 | 418.00 | 100 |
| 2023-06-13 | 395.50 | 395.50 | 380.00 | 380.00 | 380.00 | 100 |
| 2023-06-12 | 395.50 | 395.50 | 395.50 | 395.50 | 395.50 | 0 |
| 2023-06-09 | 420.00 | 420.00 | 390.00 | 395.50 | 395.50 | 900 |
| 2023-06-08 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-06-07 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2023-06-06 | 395.00 | 420.00 | 395.00 | 420.00 | 420.00 | 800 |
| 2023-06-05 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2023-06-02 | 419.00 | 419.00 | 395.00 | 395.00 | 395.00 | 200 |
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.