KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-01 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-07-31 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-07-30 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-07-29 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-07-28 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-07-25 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-07-24 | 400.00 | 439.00 | 400.00 | 439.00 | 439.00 | 100 |
| 2025-07-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-22 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 400 |
| 2025-07-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-15 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-07-11 | 369.75 | 400.00 | 369.75 | 400.00 | 400.00 | 200 |
| 2025-07-10 | 365.25 | 400.00 | 365.00 | 369.75 | 369.75 | 800 |
| 2025-07-09 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | 0 |
| 2025-07-08 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | 0 |
| 2025-07-07 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | 0 |
| 2025-07-04 | 395.00 | 395.00 | 365.25 | 365.25 | 365.25 | 100 |
| 2025-07-03 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 100 |
| 2025-07-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-07-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-06-30 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-23 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-06-16 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-06-12 | 365.00 | 400.00 | 365.00 | 400.00 | 400.00 | 600 |
| 2025-06-11 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-06-10 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-06-09 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 7,500 |
| 2025-06-05 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 100 |
| 2025-06-04 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-06-03 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-05-30 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-05-29 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 100 |
| 2025-05-28 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-05-27 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-05-26 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | 0 |
| 2025-05-23 | 396.00 | 396.00 | 365.00 | 365.00 | 365.00 | 100 |
| 2025-05-22 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-05-21 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-05-20 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-05-19 | 439.00 | 439.00 | 396.00 | 396.00 | 396.00 | 200 |
| 2025-05-16 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-05-15 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-05-14 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 0 |
| 2025-05-13 | 440.00 | 440.00 | 439.00 | 439.00 | 439.00 | 100 |
| 2025-05-12 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 100 |
| 2025-05-09 | 411.00 | 440.00 | 411.00 | 440.00 | 440.00 | 100 |
| 2025-05-08 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 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.