KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-24 | 423.50 | 423.50 | 420.00 | 423.50 | 423.50 | 75 |
| 2026-04-23 | 423.25 | 425.00 | 423.25 | 423.50 | 423.50 | 365 |
| 2026-04-22 | 423.25 | 423.50 | 415.00 | 423.25 | 423.25 | 74 |
| 2026-04-21 | 420.75 | 423.50 | 415.00 | 423.25 | 423.25 | 187 |
| 2026-04-20 | 420.00 | 423.50 | 408.25 | 420.75 | 420.75 | 150 |
| 2026-04-17 | 419.50 | 423.50 | 419.50 | 420.00 | 420.00 | 1,120 |
| 2026-04-16 | 423.75 | 425.00 | 410.50 | 419.50 | 419.50 | 126 |
| 2026-04-15 | 422.75 | 425.00 | 410.00 | 423.75 | 423.75 | 156 |
| 2026-04-14 | 423.75 | 425.00 | 407.00 | 422.75 | 422.75 | 248 |
| 2026-04-13 | 412.50 | 425.00 | 406.00 | 423.75 | 423.75 | 153 |
| 2026-04-10 | 427.75 | 427.75 | 405.00 | 412.50 | 412.50 | 271 |
| 2026-04-09 | 427.75 | 427.75 | 427.00 | 427.75 | 427.75 | 148 |
| 2026-04-08 | 422.75 | 429.00 | 405.00 | 427.75 | 427.75 | 111 |
| 2026-04-07 | 425.25 | 429.00 | 400.00 | 422.75 | 422.75 | 234 |
| 2026-04-02 | 428.25 | 429.00 | 420.00 | 425.25 | 425.25 | 115 |
| 2026-04-01 | 429.00 | 429.00 | 424.00 | 428.25 | 428.25 | 158 |
| 2026-03-31 | 429.00 | 429.00 | 428.00 | 429.00 | 429.00 | 35 |
| 2026-03-30 | 427.00 | 430.00 | 421.75 | 429.00 | 429.00 | 438 |
| 2026-03-27 | 427.00 | 430.00 | 422.00 | 427.00 | 427.00 | 41 |
| 2026-03-26 | 424.50 | 430.00 | 423.00 | 427.00 | 427.00 | 452 |
| 2026-03-25 | 424.50 | 430.00 | 422.00 | 424.50 | 424.50 | 74 |
| 2026-03-24 | 423.50 | 430.00 | 411.00 | 424.50 | 424.50 | 108 |
| 2026-03-23 | 423.50 | 423.50 | 411.00 | 423.50 | 423.50 | 79 |
| 2026-03-19 | 423.50 | 423.50 | 422.00 | 423.50 | 423.50 | 36 |
| 2026-03-18 | 423.50 | 423.50 | 423.00 | 423.50 | 423.50 | 56 |
| 2026-03-17 | 423.50 | 425.00 | 420.00 | 423.50 | 423.50 | 105 |
| 2026-03-16 | 412.50 | 425.00 | 410.00 | 423.50 | 423.50 | 265 |
| 2026-03-13 | 424.00 | 425.00 | 390.00 | 412.50 | 412.50 | 611 |
| 2026-03-12 | 424.75 | 425.00 | 412.00 | 424.00 | 424.00 | 262 |
| 2026-03-11 | 427.25 | 427.25 | 410.00 | 424.75 | 424.75 | 301 |
| 2026-03-10 | 427.75 | 428.00 | 425.00 | 427.25 | 427.25 | 330 |
| 2026-03-09 | 429.00 | 432.00 | 406.00 | 427.75 | 427.75 | 284 |
| 2026-03-06 | 420.50 | 432.00 | 406.00 | 429.00 | 429.00 | 101 |
| 2026-03-05 | 420.50 | 433.00 | 406.00 | 420.50 | 420.50 | 71 |
| 2026-03-04 | 424.75 | 434.50 | 406.00 | 420.50 | 420.50 | 353 |
| 2026-03-03 | 421.00 | 435.00 | 420.00 | 424.75 | 424.75 | 181 |
| 2026-03-02 | 433.00 | 436.00 | 410.00 | 421.00 | 421.00 | 313 |
| 2026-02-27 | 436.50 | 436.50 | 405.00 | 433.00 | 433.00 | 443 |
| 2026-02-26 | 436.50 | 436.50 | 428.00 | 436.50 | 436.50 | 54 |
| 2026-02-25 | 421.25 | 436.75 | 407.00 | 436.50 | 436.50 | 1,352 |
| 2026-02-24 | 421.25 | 436.75 | 405.00 | 421.25 | 421.25 | 91 |
| 2026-02-23 | 429.75 | 437.00 | 405.00 | 421.25 | 421.25 | 411 |
| 2026-02-20 | 436.50 | 438.00 | 405.00 | 429.75 | 429.75 | 198 |
| 2026-02-19 | 416.75 | 440.00 | 416.75 | 436.50 | 436.50 | 194 |
| 2026-02-18 | 436.00 | 436.00 | 402.00 | 416.75 | 416.75 | 688 |
| 2026-02-17 | 436.00 | 436.00 | 400.00 | 436.00 | 436.00 | 45 |
| 2026-02-16 | 436.00 | 436.00 | 408.00 | 436.00 | 436.00 | 76 |
| 2026-02-13 | 436.00 | 438.00 | 434.50 | 436.00 | 436.00 | 96 |
| 2026-02-12 | 438.75 | 440.00 | 408.00 | 436.00 | 436.00 | 368 |
| 2026-02-11 | 411.00 | 440.00 | 408.00 | 438.75 | 438.75 | 284 |
| 2026-02-10 | 408.75 | 425.00 | 406.00 | 411.00 | 411.00 | 4,067 |
| 2026-02-09 | 390.00 | 409.00 | 390.00 | 408.75 | 408.75 | 2,409 |
| 2026-02-06 | 390.00 | 409.00 | 390.00 | 390.00 | 390.00 | 85 |
| 2026-02-05 | 390.00 | 405.00 | 390.00 | 390.00 | 390.00 | 21 |
| 2026-02-04 | 390.00 | 409.00 | 390.00 | 390.00 | 390.00 | 59 |
| 2026-02-03 | 386.75 | 405.75 | 386.75 | 390.00 | 390.00 | 13,955 |
| 2026-02-02 | 386.75 | 406.00 | 386.75 | 386.75 | 386.75 | 26 |
| 2026-01-30 | 405.25 | 405.25 | 386.25 | 386.75 | 386.75 | 350 |
| 2026-01-29 | 397.50 | 406.00 | 397.50 | 405.25 | 405.25 | 133 |
| 2026-01-28 | 406.00 | 406.00 | 385.50 | 397.50 | 397.50 | 1,308 |
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.