KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-02 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 0 |
| 2022-12-01 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 0 |
| 2022-11-30 | 418.00 | 418.00 | 380.00 | 418.00 | 418.00 | 0 |
| 2022-11-29 | 380.00 | 418.00 | 380.00 | 418.00 | 418.00 | 100 |
| 2022-11-28 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-11-25 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-11-24 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-11-23 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-11-22 | 380.00 | 390.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2022-11-21 | 390.00 | 390.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2022-11-18 | 420.00 | 420.00 | 390.00 | 390.00 | 390.00 | 700 |
| 2022-11-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2022-11-16 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-11-15 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2022-11-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2022-11-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-11-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2022-11-09 | 415.00 | 420.00 | 415.00 | 420.00 | 420.00 | 400 |
| 2022-11-08 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 0 |
| 2022-11-07 | 415.00 | 420.00 | 410.00 | 415.00 | 415.00 | 0 |
| 2022-11-04 | 410.00 | 420.00 | 410.00 | 415.00 | 415.00 | 400 |
| 2022-11-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2022-11-02 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 100 |
| 2022-11-01 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-31 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-28 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2022-10-27 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-26 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 100 |
| 2022-10-25 | 420.00 | 420.00 | 390.00 | 420.00 | 420.00 | 0 |
| 2022-10-24 | 420.00 | 420.00 | 390.00 | 420.00 | 420.00 | 0 |
| 2022-10-21 | 390.00 | 420.00 | 390.00 | 420.00 | 420.00 | 500 |
| 2022-10-19 | 420.00 | 420.00 | 390.00 | 390.00 | 390.00 | 1,000 |
| 2022-10-18 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-17 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 200 |
| 2022-10-14 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-13 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2022-10-07 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 400 |
| 2022-10-06 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 3,700 |
| 2022-10-05 | 394.50 | 420.00 | 394.50 | 420.00 | 420.00 | 100 |
| 2022-10-04 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 700 |
| 2022-10-03 | 394.50 | 394.50 | 394.50 | 394.50 | 394.50 | 600 |
| 2022-09-30 | 393.50 | 394.50 | 393.50 | 394.50 | 394.50 | 400 |
| 2022-09-29 | 393.50 | 394.50 | 390.00 | 393.50 | 393.50 | 0 |
| 2022-09-28 | 390.00 | 394.50 | 390.00 | 393.50 | 393.50 | 400 |
| 2022-09-27 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-09-26 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 300 |
| 2022-09-23 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-09-22 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-09-21 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-09-20 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-09-19 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-09-16 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 300 |
| 2022-09-15 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 0 |
| 2022-09-14 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | 600 |
| 2022-09-12 | 368.00 | 398.00 | 368.00 | 394.00 | 394.00 | 200 |
| 2022-09-09 | 368.00 | 399.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2022-09-08 | 368.00 | 399.00 | 368.00 | 368.00 | 368.00 | 0 |
| 2022-09-07 | 368.00 | 399.00 | 368.00 | 368.00 | 368.00 | 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.