KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-07-22 | 427.75 | 435.00 | 425.00 | 426.50 | 426.50 | 365 |
| 2026-07-21 | 429.50 | 429.50 | 423.00 | 427.75 | 427.75 | 432 |
| 2026-07-20 | 424.25 | 435.00 | 424.25 | 429.50 | 429.50 | 233 |
| 2026-07-17 | 424.25 | 437.00 | 401.00 | 424.25 | 424.25 | 83 |
| 2026-07-16 | 434.75 | 436.00 | 400.00 | 424.25 | 424.25 | 734 |
| 2026-07-15 | 435.25 | 435.75 | 430.00 | 434.75 | 434.75 | 417 |
| 2026-07-14 | 435.75 | 435.75 | 434.00 | 435.25 | 435.25 | 504 |
| 2026-07-13 | 435.75 | 437.50 | 434.00 | 435.75 | 435.75 | 480 |
| 2026-07-10 | 437.75 | 437.75 | 434.00 | 435.75 | 435.75 | 404 |
| 2026-07-09 | 435.75 | 438.50 | 435.75 | 437.75 | 437.75 | 214 |
| 2026-07-08 | 438.25 | 438.50 | 435.00 | 435.75 | 435.75 | 408 |
| 2026-07-07 | 438.25 | 438.50 | 430.00 | 438.25 | 438.25 | 857 |
| 2026-07-06 | 438.00 | 438.50 | 435.00 | 438.25 | 438.25 | 279 |
| 2026-07-03 | 438.50 | 438.50 | 438.00 | 438.00 | 438.00 | 2,706 |
| 2026-07-02 | 438.25 | 438.50 | 438.25 | 438.50 | 438.50 | 255 |
| 2026-07-01 | 438.50 | 438.50 | 438.00 | 438.25 | 438.25 | 846 |
| 2026-06-30 | 438.50 | 439.00 | 436.00 | 438.50 | 438.50 | 1,122 |
| 2026-06-29 | 437.25 | 440.00 | 436.00 | 438.50 | 438.50 | 726 |
| 2026-06-26 | 437.25 | 440.00 | 437.25 | 437.25 | 437.25 | 97 |
| 2026-06-25 | 440.25 | 440.50 | 420.00 | 437.25 | 437.25 | 142 |
| 2026-06-24 | 441.00 | 441.00 | 439.00 | 440.25 | 440.25 | 112 |
| 2026-06-23 | 439.75 | 442.00 | 439.50 | 441.00 | 441.00 | 644 |
| 2026-06-22 | 441.75 | 441.75 | 441.75 | 441.75 | 441.75 | 156 |
| 2026-06-19 | 439.50 | 444.00 | 435.00 | 441.75 | 441.75 | 322 |
| 2026-06-18 | 443.50 | 445.00 | 438.00 | 439.50 | 439.50 | 140 |
| 2026-06-17 | 443.50 | 444.50 | 435.00 | 443.50 | 443.50 | 98 |
| 2026-06-16 | 435.75 | 444.50 | 435.00 | 443.50 | 443.50 | 119 |
| 2026-06-15 | 436.25 | 445.00 | 435.00 | 435.75 | 435.75 | 402 |
| 2026-06-12 | 438.75 | 439.00 | 428.00 | 436.25 | 436.25 | 196 |
| 2026-06-11 | 434.50 | 439.00 | 434.50 | 438.75 | 438.75 | 604 |
| 2026-06-10 | 434.50 | 439.00 | 431.75 | 434.50 | 434.50 | 80 |
| 2026-06-09 | 434.50 | 444.00 | 434.50 | 434.50 | 434.50 | 90 |
| 2026-06-08 | 427.75 | 445.00 | 420.00 | 434.50 | 434.50 | 430 |
| 2026-06-05 | 439.25 | 440.00 | 420.50 | 427.75 | 427.75 | 609 |
| 2026-06-04 | 443.75 | 445.50 | 425.00 | 439.25 | 439.25 | 645 |
| 2026-06-03 | 443.75 | 446.00 | 443.75 | 443.75 | 443.75 | 44 |
| 2026-06-02 | 453.00 | 455.00 | 425.00 | 443.75 | 443.75 | 935 |
| 2026-05-29 | 454.25 | 457.00 | 449.00 | 453.00 | 453.00 | 1,208 |
| 2026-05-28 | 458.75 | 458.75 | 451.00 | 454.25 | 454.25 | 217 |
| 2026-05-26 | 448.00 | 460.00 | 448.00 | 458.75 | 458.75 | 442 |
| 2026-05-25 | 445.25 | 460.00 | 425.00 | 448.00 | 448.00 | 2,110 |
| 2026-05-22 | 446.75 | 459.50 | 425.00 | 445.25 | 445.25 | 461 |
| 2026-05-21 | 420.75 | 460.00 | 420.00 | 446.75 | 446.75 | 156 |
| 2026-05-20 | 422.00 | 424.00 | 415.00 | 420.75 | 420.75 | 1,108 |
| 2026-05-19 | 420.00 | 424.00 | 420.00 | 422.00 | 422.00 | 384 |
| 2026-05-18 | 419.50 | 424.00 | 419.50 | 420.00 | 420.00 | 1,660 |
| 2026-05-15 | 417.50 | 420.00 | 405.00 | 419.50 | 419.50 | 318 |
| 2026-05-14 | 416.75 | 418.00 | 416.75 | 417.50 | 417.50 | 438 |
| 2026-05-13 | 416.75 | 418.00 | 416.75 | 416.75 | 416.75 | 74 |
| 2026-05-12 | 414.75 | 417.00 | 400.00 | 416.75 | 416.75 | 279 |
| 2026-05-11 | 409.25 | 419.00 | 400.00 | 414.75 | 414.75 | 221 |
| 2026-05-08 | 400.50 | 420.00 | 400.50 | 409.25 | 409.25 | 217 |
| 2026-05-07 | 400.50 | 420.00 | 400.50 | 400.50 | 400.50 | 46 |
| 2026-05-06 | 420.50 | 421.00 | 400.00 | 400.50 | 400.50 | 21,580 |
| 2026-05-05 | 420.75 | 422.00 | 418.00 | 420.50 | 420.50 | 528 |
| 2026-05-04 | 423.75 | 423.75 | 415.00 | 420.75 | 420.75 | 261 |
| 2026-04-30 | 420.25 | 423.75 | 420.25 | 423.75 | 423.75 | 131 |
| 2026-04-29 | 422.75 | 423.75 | 415.00 | 420.25 | 420.25 | 205 |
| 2026-04-28 | 422.75 | 424.00 | 420.00 | 422.75 | 422.75 | 19 |
| 2026-04-27 | 423.50 | 424.00 | 420.00 | 422.75 | 422.75 | 208 |
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.