KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-06 | 399.00 | 399.00 | 368.00 | 368.00 | 368.00 | 100 |
| 2022-09-05 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 200 |
| 2022-09-02 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 100 |
| 2022-09-01 | 399.75 | 399.75 | 399.00 | 399.00 | 399.00 | 700 |
| 2022-08-31 | 399.75 | 400.00 | 399.50 | 399.75 | 399.75 | 0 |
| 2022-08-30 | 399.75 | 400.00 | 399.50 | 399.75 | 399.75 | 0 |
| 2022-08-29 | 400.00 | 400.00 | 399.50 | 399.75 | 399.75 | 1,000 |
| 2022-08-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2022-08-25 | 400.00 | 400.00 | 368.25 | 400.00 | 400.00 | 0 |
| 2022-08-24 | 400.00 | 400.00 | 368.25 | 400.00 | 400.00 | 0 |
| 2022-08-23 | 368.25 | 400.00 | 368.25 | 400.00 | 400.00 | 300 |
| 2022-08-22 | 368.25 | 400.00 | 368.25 | 368.25 | 368.25 | 0 |
| 2022-08-19 | 400.00 | 400.00 | 368.25 | 368.25 | 368.25 | 1,900 |
| 2022-08-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-08-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 1,100 |
| 2022-08-16 | 400.00 | 400.00 | 368.25 | 400.00 | 400.00 | 0 |
| 2022-08-15 | 368.25 | 400.00 | 368.25 | 400.00 | 400.00 | 100 |
| 2022-08-12 | 368.25 | 368.25 | 367.50 | 368.25 | 368.25 | 0 |
| 2022-08-11 | 368.25 | 368.25 | 367.50 | 368.25 | 368.25 | 0 |
| 2022-08-10 | 368.25 | 368.25 | 367.50 | 368.25 | 368.25 | 0 |
| 2022-08-08 | 368.25 | 368.25 | 367.50 | 368.25 | 368.25 | 0 |
| 2022-08-05 | 368.25 | 368.25 | 367.50 | 368.25 | 368.25 | 0 |
| 2022-08-04 | 368.25 | 368.25 | 367.50 | 368.25 | 368.25 | 0 |
| 2022-08-03 | 367.50 | 368.25 | 367.50 | 368.25 | 368.25 | 1,500 |
| 2022-08-02 | 367.50 | 400.00 | 365.00 | 367.50 | 367.50 | 0 |
| 2022-08-01 | 367.50 | 400.00 | 365.00 | 367.50 | 367.50 | 0 |
| 2022-07-29 | 367.50 | 400.00 | 365.00 | 367.50 | 367.50 | 0 |
| 2022-07-28 | 400.00 | 400.00 | 365.00 | 367.50 | 367.50 | 200 |
| 2022-07-27 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-07-26 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-07-25 | 400.00 | 405.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2022-07-22 | 405.00 | 405.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2022-07-21 | 405.00 | 409.50 | 405.00 | 405.00 | 405.00 | 0 |
| 2022-07-20 | 405.00 | 409.50 | 405.00 | 405.00 | 405.00 | 0 |
| 2022-07-19 | 409.50 | 409.50 | 405.00 | 405.00 | 405.00 | 100 |
| 2022-07-18 | 409.50 | 429.00 | 390.00 | 409.50 | 409.50 | 0 |
| 2022-07-15 | 409.50 | 429.00 | 390.00 | 409.50 | 409.50 | 0 |
| 2022-07-14 | 409.50 | 429.00 | 390.00 | 409.50 | 409.50 | 0 |
| 2022-07-13 | 409.50 | 429.00 | 390.00 | 409.50 | 409.50 | 0 |
| 2022-07-12 | 390.00 | 429.00 | 390.00 | 409.50 | 409.50 | 200 |
| 2022-07-08 | 397.50 | 397.50 | 390.00 | 390.00 | 390.00 | 428,100 |
| 2022-07-07 | 397.50 | 441.25 | 397.25 | 397.50 | 397.50 | 0 |
| 2022-07-06 | 441.25 | 441.25 | 397.25 | 397.50 | 397.50 | 1,100 |
| 2022-07-05 | 441.25 | 450.00 | 424.00 | 441.25 | 441.25 | 0 |
| 2022-07-04 | 441.25 | 450.00 | 424.00 | 441.25 | 441.25 | 0 |
| 2022-07-01 | 441.25 | 450.00 | 424.00 | 441.25 | 441.25 | 0 |
| 2022-06-30 | 441.25 | 450.00 | 424.00 | 441.25 | 441.25 | 0 |
| 2022-06-29 | 441.25 | 450.00 | 424.00 | 441.25 | 441.25 | 0 |
| 2022-06-28 | 441.25 | 450.00 | 424.00 | 441.25 | 441.25 | 0 |
| 2022-06-27 | 424.00 | 450.00 | 424.00 | 441.25 | 441.25 | 300 |
| 2022-06-24 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2022-06-23 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2022-06-22 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2022-06-21 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 0 |
| 2022-06-20 | 424.00 | 424.00 | 424.00 | 424.00 | 424.00 | 100 |
| 2022-06-17 | 424.00 | 424.00 | 386.00 | 424.00 | 424.00 | 0 |
| 2022-06-16 | 424.00 | 424.00 | 386.00 | 424.00 | 424.00 | 0 |
| 2022-06-15 | 424.00 | 424.00 | 386.00 | 424.00 | 424.00 | 0 |
| 2022-06-14 | 424.00 | 424.00 | 386.00 | 424.00 | 424.00 | 0 |
| 2022-06-13 | 424.00 | 424.00 | 386.00 | 424.00 | 424.00 | 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.