KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 200 |
| 2024-11-08 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2024-11-07 | 433.75 | 434.00 | 433.75 | 434.00 | 434.00 | 100 |
| 2024-11-06 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | 0 |
| 2024-11-05 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | 0 |
| 2024-11-04 | 433.75 | 433.75 | 433.75 | 433.75 | 433.75 | 0 |
| 2024-10-31 | 397.00 | 433.75 | 397.00 | 433.75 | 433.75 | 200 |
| 2024-10-30 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-10-29 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-10-28 | 397.25 | 397.25 | 397.00 | 397.00 | 397.00 | 900 |
| 2024-10-25 | 397.25 | 397.25 | 397.25 | 397.25 | 397.25 | 0 |
| 2024-10-24 | 396.25 | 397.25 | 396.25 | 397.25 | 397.25 | 100 |
| 2024-10-23 | 439.50 | 439.75 | 396.00 | 396.25 | 396.25 | 28,000 |
| 2024-10-22 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 0 |
| 2024-10-18 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 0 |
| 2024-10-17 | 439.50 | 439.50 | 439.50 | 439.50 | 439.50 | 0 |
| 2024-10-16 | 439.75 | 440.00 | 439.00 | 439.50 | 439.50 | 200 |
| 2024-10-15 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-14 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-11 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-09 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-08 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-07 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-04 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 100 |
| 2024-10-03 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-02 | 439.75 | 439.75 | 439.75 | 439.75 | 439.75 | 0 |
| 2024-10-01 | 400.00 | 439.75 | 400.00 | 439.75 | 439.75 | 100 |
| 2024-09-30 | 400.50 | 400.50 | 400.00 | 400.00 | 400.00 | 4,100 |
| 2024-09-27 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2024-09-26 | 400.50 | 400.50 | 400.50 | 400.50 | 400.50 | 0 |
| 2024-09-25 | 381.00 | 415.00 | 381.00 | 400.50 | 400.50 | 2,500 |
| 2024-09-24 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2024-09-23 | 381.00 | 381.00 | 381.00 | 381.00 | 381.00 | 0 |
| 2024-09-20 | 400.00 | 400.00 | 381.00 | 381.00 | 381.00 | 500 |
| 2024-09-19 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 200 |
| 2024-09-18 | 381.25 | 400.00 | 381.25 | 400.00 | 400.00 | 300 |
| 2024-09-17 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | 0 |
| 2024-09-16 | 381.25 | 381.25 | 381.25 | 381.25 | 381.25 | 0 |
| 2024-09-13 | 420.00 | 420.00 | 380.00 | 381.25 | 381.25 | 3,000 |
| 2024-09-12 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-11 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-10 | 420.00 | 420.00 | 420.00 | 420.00 | 420.00 | 0 |
| 2024-09-09 | 407.50 | 420.00 | 407.50 | 420.00 | 420.00 | 200 |
| 2024-09-06 | 407.50 | 407.50 | 407.50 | 407.50 | 407.50 | 0 |
| 2024-09-05 | 400.00 | 420.00 | 399.00 | 407.50 | 407.50 | 500 |
| 2024-09-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-09-03 | 399.00 | 400.00 | 399.00 | 400.00 | 400.00 | 200 |
| 2024-09-02 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-08-30 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-08-29 | 399.00 | 399.00 | 399.00 | 399.00 | 399.00 | 0 |
| 2024-08-28 | 380.00 | 399.00 | 380.00 | 399.00 | 399.00 | 500 |
| 2024-08-27 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2024-08-26 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-23 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-22 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 200 |
| 2024-08-21 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 1,500 |
| 2024-08-20 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-19 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0 |
| 2024-08-16 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 100 |
| 2024-08-15 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 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.