KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-07 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2025-05-06 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 100 |
| 2025-05-05 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2025-05-02 | 440.00 | 440.00 | 411.00 | 411.00 | 411.00 | 100 |
| 2025-04-30 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-29 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-28 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-25 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-24 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-23 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-22 | 411.00 | 440.00 | 411.00 | 440.00 | 440.00 | 100 |
| 2025-04-17 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2025-04-16 | 411.00 | 411.00 | 411.00 | 411.00 | 411.00 | 0 |
| 2025-04-15 | 440.00 | 440.00 | 411.00 | 411.00 | 411.00 | 100 |
| 2025-04-14 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-11 | 440.00 | 440.00 | 440.00 | 440.00 | 440.00 | 0 |
| 2025-04-10 | 411.00 | 440.00 | 411.00 | 440.00 | 440.00 | 200 |
| 2025-04-09 | 440.00 | 440.00 | 411.00 | 411.00 | 411.00 | 200 |
| 2025-04-08 | 400.50 | 440.00 | 400.50 | 440.00 | 440.00 | 100 |
| 2025-04-07 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2025-04-04 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2025-04-03 | 400.00 | 440.00 | 400.00 | 400.50 | 400.50 | 8,900 |
| 2025-04-02 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-04-01 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-28 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-27 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 900 |
| 2025-03-26 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-03-25 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-24 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-21 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-20 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-18 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-17 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-12 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 100 |
| 2025-03-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-03-10 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | 400 |
| 2025-03-07 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-06 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-05 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-04 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-03-03 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-02-28 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | 0 |
| 2025-02-27 | 399.75 | 410.00 | 399.75 | 410.00 | 410.00 | 100 |
| 2025-02-26 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | 0 |
| 2025-02-25 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | 0 |
| 2025-02-24 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | 0 |
| 2025-02-21 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | 0 |
| 2025-02-20 | 399.75 | 399.75 | 399.75 | 399.75 | 399.75 | 0 |
| 2025-02-19 | 396.00 | 434.00 | 390.00 | 399.75 | 399.75 | 700 |
| 2025-02-18 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 800 |
| 2025-02-17 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-02-14 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-02-13 | 396.00 | 396.00 | 396.00 | 396.00 | 396.00 | 0 |
| 2025-02-12 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 200 |
| 2025-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-07 | 430.00 | 430.00 | 400.00 | 400.00 | 400.00 | 600 |
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.