KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-27 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | 104 |
| 2026-01-26 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 55 |
| 2026-01-23 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | 21 |
| 2026-01-22 | 408.75 | 408.75 | 408.00 | 408.00 | 408.00 | 521 |
| 2026-01-21 | 408.75 | 408.75 | 405.00 | 408.75 | 408.75 | 7 |
| 2026-01-20 | 405.00 | 409.00 | 405.00 | 408.75 | 408.75 | 261 |
| 2026-01-19 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 6 |
| 2026-01-16 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 21 |
| 2026-01-15 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | 27 |
| 2026-01-14 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 8 |
| 2026-01-13 | 402.75 | 405.00 | 402.75 | 405.00 | 405.00 | 515 |
| 2026-01-12 | 402.75 | 405.00 | 402.75 | 402.75 | 402.75 | 1 |
| 2026-01-09 | 402.75 | 405.00 | 402.75 | 402.75 | 402.75 | 41 |
| 2026-01-08 | 402.75 | 405.00 | 400.00 | 402.75 | 402.75 | 82 |
| 2026-01-07 | 403.75 | 405.00 | 400.00 | 402.75 | 402.75 | 133 |
| 2026-01-06 | 402.00 | 405.00 | 402.00 | 403.75 | 403.75 | 107 |
| 2026-01-05 | 402.00 | 405.00 | 402.00 | 402.00 | 402.00 | 27 |
| 2026-01-02 | 402.00 | 405.00 | 390.00 | 402.00 | 402.00 | 84 |
| 2025-12-31 | 399.75 | 414.00 | 399.75 | 402.00 | 402.00 | 117 |
| 2025-12-30 | 414.75 | 414.75 | 386.00 | 399.75 | 399.75 | 378 |
| 2025-12-29 | 414.75 | 415.00 | 414.75 | 414.75 | 414.75 | 27 |
| 2025-12-24 | 414.75 | 415.00 | 414.75 | 414.75 | 414.75 | 36 |
| 2025-12-23 | 414.75 | 415.00 | 410.00 | 414.75 | 414.75 | 9 |
| 2025-12-22 | 414.50 | 415.00 | 400.00 | 414.75 | 414.75 | 101 |
| 2025-12-19 | 414.50 | 414.50 | 400.00 | 414.50 | 414.50 | 2 |
| 2025-12-18 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 0 |
| 2025-12-17 | 414.50 | 414.50 | 400.00 | 414.50 | 414.50 | 7 |
| 2025-12-16 | 414.50 | 414.50 | 401.50 | 414.50 | 414.50 | 15 |
| 2025-12-15 | 414.50 | 414.50 | 414.50 | 414.50 | 414.50 | 0 |
| 2025-12-11 | 401.50 | 415.00 | 387.00 | 414.50 | 414.50 | 486 |
| 2025-12-10 | 401.50 | 430.00 | 386.00 | 401.50 | 401.50 | 11 |
| 2025-12-09 | 401.50 | 440.00 | 387.00 | 401.50 | 401.50 | 70 |
| 2025-12-08 | 401.50 | 405.00 | 401.50 | 401.50 | 401.50 | 1 |
| 2025-12-05 | 401.50 | 401.50 | 399.50 | 401.50 | 401.50 | 34 |
| 2025-12-04 | 401.50 | 401.50 | 390.00 | 401.50 | 401.50 | 6 |
| 2025-12-03 | 401.50 | 401.50 | 398.00 | 401.50 | 401.50 | 3 |
| 2025-12-02 | 380.00 | 405.00 | 380.00 | 401.50 | 401.50 | 140 |
| 2025-12-01 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2025-11-28 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 105 |
| 2025-11-27 | 377.50 | 380.00 | 377.50 | 380.00 | 380.00 | 149 |
| 2025-11-26 | 384.00 | 384.00 | 370.00 | 377.50 | 377.50 | 1,358 |
| 2025-11-25 | 385.25 | 400.00 | 375.00 | 384.00 | 384.00 | 806 |
| 2025-11-24 | 388.50 | 388.50 | 380.00 | 385.25 | 385.25 | 2,169 |
| 2025-11-21 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | 102 |
| 2025-11-20 | 400.25 | 400.25 | 375.00 | 388.50 | 388.50 | 225 |
| 2025-11-19 | 415.25 | 415.25 | 399.00 | 400.25 | 400.25 | 501 |
| 2025-11-18 | 415.25 | 415.25 | 400.25 | 415.25 | 415.25 | 13 |
| 2025-11-17 | 400.25 | 425.00 | 400.25 | 415.25 | 415.25 | 325 |
| 2025-11-14 | 400.25 | 425.00 | 400.25 | 400.25 | 400.25 | 35 |
| 2025-11-13 | 400.25 | 415.00 | 400.25 | 400.25 | 400.25 | 28 |
| 2025-11-12 | 400.25 | 415.00 | 400.25 | 400.25 | 400.25 | 32 |
| 2025-11-11 | 400.25 | 413.00 | 400.25 | 400.25 | 400.25 | 13 |
| 2025-11-10 | 400.25 | 412.00 | 400.00 | 400.25 | 400.25 | 106 |
| 2025-11-07 | 400.25 | 415.00 | 400.25 | 400.25 | 400.25 | 3 |
| 2025-11-06 | 411.00 | 413.00 | 400.00 | 400.25 | 400.25 | 373 |
| 2025-11-05 | 411.00 | 413.00 | 411.00 | 411.00 | 411.00 | 5 |
| 2025-11-04 | 415.00 | 415.00 | 410.00 | 411.00 | 411.00 | 201 |
| 2025-11-03 | 415.00 | 415.00 | 412.75 | 415.00 | 415.00 | 359 |
| 2025-10-31 | 415.00 | 415.00 | 400.00 | 415.00 | 415.00 | 52 |
| 2025-10-30 | 415.00 | 415.00 | 413.00 | 415.00 | 415.00 | 35 |
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.