KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-29 | 425.00 | 425.00 | 406.00 | 415.00 | 415.00 | 286 |
| 2025-10-28 | 425.00 | 425.00 | 406.00 | 425.00 | 425.00 | 9 |
| 2025-10-27 | 425.00 | 425.00 | 400.00 | 425.00 | 425.00 | 6 |
| 2025-10-24 | 425.00 | 425.00 | 400.00 | 425.00 | 425.00 | 3 |
| 2025-10-23 | 425.00 | 425.00 | 400.00 | 425.00 | 425.00 | 6 |
| 2025-10-22 | 425.00 | 425.00 | 415.00 | 425.00 | 425.00 | 5 |
| 2025-10-21 | 425.00 | 425.00 | 410.00 | 425.00 | 425.00 | 34 |
| 2025-10-16 | 401.50 | 425.00 | 401.50 | 425.00 | 425.00 | 190 |
| 2025-10-15 | 401.50 | 425.00 | 401.50 | 401.50 | 401.50 | 1 |
| 2025-10-14 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | 1 |
| 2025-10-13 | 398.50 | 425.00 | 396.00 | 401.50 | 401.50 | 290 |
| 2025-10-09 | 420.50 | 426.00 | 395.50 | 398.50 | 398.50 | 348 |
| 2025-10-08 | 416.75 | 426.00 | 416.75 | 420.50 | 420.50 | 116 |
| 2025-10-07 | 416.75 | 430.00 | 416.75 | 416.75 | 416.75 | 3 |
| 2025-10-06 | 426.00 | 429.00 | 395.00 | 416.75 | 416.75 | 154 |
| 2025-10-03 | 426.00 | 439.00 | 426.00 | 426.00 | 426.00 | 11 |
| 2025-10-02 | 422.25 | 426.00 | 422.25 | 426.00 | 426.00 | 316 |
| 2025-10-01 | 413.50 | 424.00 | 413.50 | 422.25 | 422.25 | 109 |
| 2025-09-30 | 413.50 | 425.00 | 413.50 | 413.50 | 413.50 | 20 |
| 2025-09-29 | 413.50 | 424.00 | 413.50 | 413.50 | 413.50 | 75 |
| 2025-09-26 | 413.50 | 413.50 | 413.50 | 413.50 | 413.50 | 0 |
| 2025-09-25 | 395.50 | 425.00 | 395.50 | 413.50 | 413.50 | 100 |
| 2025-09-24 | 395.50 | 425.00 | 395.50 | 395.50 | 395.50 | 7 |
| 2025-09-23 | 395.50 | 426.00 | 395.50 | 395.50 | 395.50 | 4 |
| 2025-09-22 | 395.50 | 396.00 | 395.50 | 395.50 | 395.50 | 10 |
| 2025-09-19 | 395.50 | 425.00 | 395.00 | 395.50 | 395.50 | 96 |
| 2025-09-18 | 395.50 | 430.00 | 390.00 | 395.50 | 395.50 | 6 |
| 2025-09-17 | 395.50 | 423.00 | 395.50 | 395.50 | 395.50 | 27 |
| 2025-09-16 | 395.50 | 400.00 | 395.50 | 395.50 | 395.50 | 77 |
| 2025-09-15 | 388.50 | 422.00 | 388.50 | 395.50 | 395.50 | 117 |
| 2025-09-12 | 388.50 | 422.00 | 388.50 | 388.50 | 388.50 | 12 |
| 2025-09-11 | 423.00 | 423.00 | 385.00 | 388.50 | 388.50 | 1,158 |
| 2025-09-10 | 423.00 | 423.00 | 422.00 | 423.00 | 423.00 | 1 |
| 2025-09-09 | 423.00 | 423.00 | 420.00 | 423.00 | 423.00 | 39 |
| 2025-09-08 | 390.00 | 423.00 | 390.00 | 423.00 | 423.00 | 147 |
| 2025-09-05 | 385.00 | 395.00 | 385.00 | 390.00 | 390.00 | 13,754 |
| 2025-09-04 | 385.00 | 395.00 | 385.00 | 385.00 | 385.00 | 1 |
| 2025-09-03 | 390.00 | 425.00 | 372.00 | 385.00 | 385.00 | 1,929 |
| 2025-09-02 | 395.50 | 395.50 | 390.00 | 390.00 | 390.00 | 267 |
| 2025-09-01 | 387.00 | 400.00 | 387.00 | 395.50 | 395.50 | 110 |
| 2025-08-29 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 0 |
| 2025-08-28 | 387.00 | 425.50 | 387.00 | 387.00 | 387.00 | 4 |
| 2025-08-27 | 387.00 | 400.50 | 387.00 | 387.00 | 387.00 | 3 |
| 2025-08-26 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | 10 |
| 2025-08-25 | 381.00 | 410.00 | 381.00 | 387.00 | 387.00 | 2,125 |
| 2025-08-22 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2025-08-21 | 381.00 | 419.00 | 381.00 | 419.00 | 419.00 | 1 |
| 2025-08-20 | 400.00 | 408.00 | 380.00 | 381.00 | 381.00 | 9,607 |
| 2025-08-19 | 400.00 | 408.00 | 372.00 | 400.00 | 400.00 | 89 |
| 2025-08-18 | 372.00 | 400.00 | 372.00 | 400.00 | 400.00 | 1,447 |
| 2025-08-15 | 385.75 | 400.00 | 370.00 | 372.00 | 372.00 | 352 |
| 2025-08-14 | 395.00 | 410.00 | 395.00 | 395.00 | 395.00 | 21 |
| 2025-08-13 | 400.00 | 410.00 | 380.00 | 385.75 | 385.75 | 381 |
| 2025-08-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 229 |
| 2025-08-11 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 710 |
| 2025-08-08 | 439.00 | 439.00 | 410.00 | 410.00 | 410.00 | 174 |
| 2025-08-07 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-08-06 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-08-05 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-08-04 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 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.