KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-10-15 | 418.75 | 439.00 | 418.75 | 426.50 | 426.50 | 132 |
| 2026-10-14 | 418.75 | 440.00 | 415.00 | 418.75 | 418.75 | 39 |
| 2026-10-13 | 418.75 | 439.00 | 415.00 | 418.75 | 418.75 | 59 |
| 2026-10-12 | 437.50 | 437.50 | 415.00 | 418.75 | 418.75 | 351 |
| 2026-10-09 | 436.50 | 439.00 | 436.00 | 437.50 | 437.50 | 169 |
| 2026-10-08 | 432.75 | 440.00 | 432.75 | 436.50 | 436.50 | 129 |
| 2026-10-07 | 432.75 | 435.00 | 421.50 | 432.75 | 432.75 | 60 |
| 2026-10-06 | 421.50 | 436.00 | 421.50 | 432.75 | 432.75 | 102 |
| 2026-10-05 | 438.50 | 438.50 | 415.00 | 421.50 | 421.50 | 407 |
| 2026-10-02 | 438.50 | 438.50 | 406.00 | 438.50 | 438.50 | 26 |
| 2026-10-01 | 438.50 | 438.50 | 434.00 | 438.50 | 438.50 | 51 |
| 2026-09-30 | 438.50 | 438.50 | 403.00 | 438.50 | 438.50 | 93 |
| 2026-09-28 | 438.50 | 438.50 | 400.25 | 438.50 | 438.50 | 49 |
| 2026-09-25 | 439.75 | 439.75 | 435.00 | 438.50 | 438.50 | 390 |
| 2026-09-24 | 437.00 | 439.75 | 435.00 | 439.75 | 439.75 | 122 |
| 2026-09-23 | 435.00 | 439.75 | 435.00 | 437.00 | 437.00 | 499 |
| 2026-09-22 | 437.50 | 439.75 | 412.00 | 435.00 | 435.00 | 582 |
| 2026-09-21 | 437.50 | 437.50 | 435.00 | 437.50 | 437.50 | 53 |
| 2026-09-18 | 420.25 | 439.75 | 400.00 | 437.50 | 437.50 | 783 |
| 2026-09-17 | 423.25 | 438.50 | 418.00 | 420.25 | 420.25 | 217 |
| 2026-09-16 | 426.00 | 426.00 | 420.00 | 423.25 | 423.25 | 146 |
| 2026-09-15 | 432.25 | 438.50 | 420.00 | 426.00 | 426.00 | 679 |
| 2026-09-14 | 425.00 | 439.00 | 400.00 | 432.25 | 432.25 | 195 |
| 2026-09-11 | 425.00 | 439.50 | 420.00 | 425.00 | 425.00 | 58 |
| 2026-09-10 | 438.25 | 439.50 | 420.00 | 425.00 | 425.00 | 106 |
| 2026-09-09 | 435.25 | 439.50 | 420.00 | 438.25 | 438.25 | 1,683 |
| 2026-09-08 | 431.75 | 439.50 | 422.75 | 435.25 | 435.25 | 295 |
| 2026-09-07 | 429.75 | 439.75 | 422.75 | 431.75 | 431.75 | 409 |
| 2026-09-04 | 432.00 | 432.00 | 420.00 | 429.75 | 429.75 | 244 |
| 2026-09-03 | 432.00 | 439.75 | 415.00 | 432.00 | 432.00 | 97 |
| 2026-09-02 | 431.25 | 435.00 | 424.75 | 432.00 | 432.00 | 756 |
| 2026-09-01 | 430.00 | 433.00 | 420.00 | 431.25 | 431.25 | 2,018 |
| 2026-08-31 | 431.50 | 433.00 | 420.00 | 430.00 | 430.00 | 448 |
| 2026-08-28 | 432.75 | 433.00 | 426.50 | 431.50 | 431.50 | 337 |
| 2026-08-27 | 429.75 | 435.00 | 429.75 | 432.75 | 432.75 | 264 |
| 2026-08-26 | 429.75 | 435.00 | 423.00 | 429.75 | 429.75 | 2,328 |
| 2026-08-25 | 410.50 | 435.00 | 410.50 | 429.75 | 429.75 | 852 |
| 2026-08-24 | 424.75 | 430.00 | 400.00 | 410.50 | 410.50 | 2,605 |
| 2026-08-21 | 420.50 | 430.00 | 420.00 | 424.75 | 424.75 | 135 |
| 2026-08-20 | 421.25 | 429.00 | 420.00 | 420.50 | 420.50 | 923 |
| 2026-08-19 | 429.75 | 450.00 | 402.50 | 421.25 | 421.25 | 1,079 |
| 2026-08-18 | 429.75 | 429.75 | 423.00 | 429.75 | 429.75 | 56 |
| 2026-08-17 | 429.00 | 430.00 | 427.50 | 429.75 | 429.75 | 283 |
| 2026-08-14 | 429.00 | 430.00 | 425.00 | 429.00 | 429.00 | 90 |
| 2026-08-13 | 423.00 | 430.00 | 423.00 | 429.00 | 429.00 | 1,342 |
| 2026-08-12 | 423.00 | 430.00 | 410.00 | 423.00 | 423.00 | 96 |
| 2026-08-11 | 433.75 | 433.75 | 421.75 | 423.00 | 423.00 | 257 |
| 2026-08-10 | 433.75 | 437.50 | 427.50 | 433.75 | 433.75 | 428 |
| 2026-08-07 | 427.50 | 437.00 | 427.50 | 433.75 | 433.75 | 101 |
| 2026-08-06 | 425.25 | 428.00 | 423.00 | 427.50 | 427.50 | 601 |
| 2026-08-05 | 425.25 | 437.50 | 423.00 | 425.25 | 425.25 | 178 |
| 2026-08-04 | 427.50 | 429.00 | 423.00 | 425.25 | 425.25 | 277 |
| 2026-08-03 | 425.25 | 437.00 | 423.00 | 427.50 | 427.50 | 429 |
| 2026-07-31 | 431.50 | 438.50 | 401.00 | 425.25 | 425.25 | 397 |
| 2026-07-30 | 422.75 | 438.50 | 422.75 | 431.50 | 431.50 | 212 |
| 2026-07-29 | 432.75 | 438.00 | 415.00 | 422.75 | 422.75 | 1,028 |
| 2026-07-28 | 431.25 | 437.50 | 430.00 | 432.75 | 432.75 | 186 |
| 2026-07-27 | 436.75 | 437.00 | 420.00 | 431.25 | 431.25 | 440 |
| 2026-07-24 | 433.50 | 437.00 | 425.00 | 436.75 | 436.75 | 162 |
| 2026-07-23 | 426.50 | 435.00 | 425.00 | 433.50 | 433.50 | 340 |
Page 1 of 21 · 1,242 trading daysOlder →
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.