KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-02 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2023-03-01 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2023-02-28 | 383.00 | 383.00 | 383.00 | 383.00 | 383.00 | 0 |
| 2023-02-27 | 382.50 | 383.00 | 382.50 | 383.00 | 383.00 | 2,300 |
| 2023-02-24 | 415.00 | 415.00 | 380.00 | 382.50 | 382.50 | 700 |
| 2023-02-23 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-02-22 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-02-21 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 200 |
| 2023-02-20 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 200 |
| 2023-02-17 | 415.00 | 415.00 | 415.00 | 415.00 | 415.00 | 0 |
| 2023-02-16 | 386.00 | 415.00 | 386.00 | 415.00 | 415.00 | 100 |
| 2023-02-15 | 415.00 | 415.00 | 386.00 | 386.00 | 386.00 | 400 |
| 2023-02-14 | 418.25 | 418.25 | 415.00 | 415.00 | 415.00 | 300 |
| 2023-02-13 | 400.00 | 420.00 | 400.00 | 418.25 | 418.25 | 600 |
| 2023-02-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-02-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-02-08 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2023-02-07 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 700 |
| 2023-02-06 | 405.00 | 406.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2023-02-03 | 405.00 | 406.00 | 405.00 | 405.00 | 405.00 | 0 |
| 2023-02-02 | 406.00 | 406.00 | 405.00 | 405.00 | 405.00 | 100 |
| 2023-02-01 | 406.00 | 420.00 | 406.00 | 406.00 | 406.00 | 0 |
| 2023-01-31 | 420.00 | 420.00 | 406.00 | 406.00 | 406.00 | 200 |
| 2023-01-30 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2023-01-27 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2023-01-26 | 418.25 | 420.00 | 418.25 | 420.00 | 420.00 | 400 |
| 2023-01-25 | 418.25 | 420.00 | 406.00 | 418.25 | 418.25 | 0 |
| 2023-01-24 | 418.25 | 420.00 | 406.00 | 418.25 | 418.25 | 0 |
| 2023-01-23 | 418.25 | 420.00 | 406.00 | 418.25 | 418.25 | 0 |
| 2023-01-20 | 420.00 | 420.00 | 406.00 | 418.25 | 418.25 | 800 |
| 2023-01-19 | 420.00 | 420.00 | 385.25 | 420.00 | 420.00 | 0 |
| 2023-01-18 | 385.25 | 420.00 | 385.25 | 420.00 | 420.00 | 100 |
| 2023-01-17 | 385.25 | 386.50 | 385.00 | 385.25 | 385.25 | 0 |
| 2023-01-16 | 385.25 | 386.50 | 385.00 | 385.25 | 385.25 | 0 |
| 2023-01-13 | 385.25 | 386.50 | 385.00 | 385.25 | 385.25 | 0 |
| 2023-01-12 | 385.00 | 386.50 | 385.00 | 385.25 | 385.25 | 4,600 |
| 2023-01-11 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-01-10 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-01-09 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-01-06 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-01-05 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-01-04 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2023-01-03 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-12-30 | 385.00 | 390.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2022-12-29 | 390.00 | 390.00 | 385.00 | 385.00 | 385.00 | 300 |
| 2022-12-28 | 390.00 | 418.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-12-23 | 418.00 | 418.00 | 390.00 | 390.00 | 390.00 | 100 |
| 2022-12-22 | 418.00 | 420.00 | 418.00 | 418.00 | 418.00 | 0 |
| 2022-12-21 | 420.00 | 420.00 | 418.00 | 418.00 | 418.00 | 100 |
| 2022-12-20 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2022-12-19 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-12-16 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-12-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-12-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-12-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 1,500 |
| 2022-12-09 | 418.00 | 420.00 | 418.00 | 420.00 | 420.00 | 100 |
| 2022-12-08 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 0 |
| 2022-12-07 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 0 |
| 2022-12-06 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 0 |
| 2022-12-05 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 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.