KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-05-31 | 419.00 | 419.00 | 419.00 | 419.00 | 419.00 | 0 |
| 2023-05-30 | 415.00 | 419.00 | 415.00 | 419.00 | 419.00 | 200 |
| 2023-05-29 | 422.25 | 422.25 | 415.00 | 415.00 | 415.00 | 100 |
| 2023-05-26 | 429.75 | 429.75 | 415.00 | 422.25 | 422.25 | 700 |
| 2023-05-25 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0 |
| 2023-05-24 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0 |
| 2023-05-23 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0 |
| 2023-05-22 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0 |
| 2023-05-19 | 429.75 | 429.75 | 429.75 | 429.75 | 429.75 | 0 |
| 2023-05-18 | 399.00 | 429.75 | 399.00 | 429.75 | 429.75 | 100 |
| 2023-05-17 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2023-05-16 | 430.00 | 430.00 | 399.00 | 399.00 | 399.00 | 100 |
| 2023-05-15 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-05-12 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2023-05-11 | 425.00 | 430.00 | 425.00 | 430.00 | 430.00 | 200 |
| 2023-05-10 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 0 |
| 2023-05-09 | 430.00 | 430.00 | 425.00 | 425.00 | 425.00 | 100 |
| 2023-05-08 | 428.00 | 430.00 | 428.00 | 430.00 | 430.00 | 200 |
| 2023-05-05 | 430.00 | 430.00 | 426.00 | 428.00 | 428.00 | 200 |
| 2023-05-04 | 426.00 | 430.00 | 426.00 | 430.00 | 430.00 | 200 |
| 2023-05-03 | 424.50 | 426.00 | 424.50 | 426.00 | 426.00 | 100 |
| 2023-05-02 | 424.50 | 424.50 | 424.50 | 424.50 | 424.50 | 0 |
| 2023-04-28 | 386.00 | 424.50 | 386.00 | 424.50 | 424.50 | 100 |
| 2023-04-27 | 351.00 | 386.00 | 351.00 | 386.00 | 386.00 | 1,000 |
| 2023-04-26 | 319.25 | 351.00 | 319.25 | 351.00 | 351.00 | 100 |
| 2023-04-25 | 319.25 | 319.25 | 319.25 | 319.25 | 319.25 | 0 |
| 2023-04-24 | 290.25 | 319.25 | 290.25 | 319.25 | 319.25 | 100 |
| 2023-04-20 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 0 |
| 2023-04-19 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 0 |
| 2023-04-18 | 290.25 | 290.25 | 290.25 | 290.25 | 290.25 | 0 |
| 2023-04-17 | 264.00 | 290.25 | 264.00 | 290.25 | 290.25 | 100 |
| 2023-04-14 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-04-13 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-04-12 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-04-11 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-04-06 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-04-05 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-04-04 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-04-03 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-03-31 | 264.00 | 264.00 | 264.00 | 264.00 | 264.00 | 0 |
| 2023-03-30 | 240.00 | 264.00 | 240.00 | 264.00 | 264.00 | 100 |
| 2023-03-29 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-03-28 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-03-27 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-03-24 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-03-23 | 240.00 | 240.00 | 240.00 | 240.00 | 240.00 | 0 |
| 2023-03-22 | 384.25 | 384.25 | 240.00 | 240.00 | 240.00 | 2,000 |
| 2023-03-21 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | 0 |
| 2023-03-20 | 384.25 | 384.25 | 384.25 | 384.25 | 384.25 | 0 |
| 2023-03-17 | 385.50 | 385.50 | 380.00 | 384.25 | 384.25 | 1,000 |
| 2023-03-16 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2023-03-15 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2023-03-14 | 385.50 | 385.50 | 385.50 | 385.50 | 385.50 | 0 |
| 2023-03-13 | 400.25 | 400.25 | 385.50 | 385.50 | 385.50 | 100 |
| 2023-03-10 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2023-03-09 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2023-03-08 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2023-03-07 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2023-03-06 | 400.25 | 400.25 | 400.25 | 400.25 | 400.25 | 0 |
| 2023-03-03 | 383.00 | 401.00 | 383.00 | 400.25 | 400.25 | 400 |
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.