Crown Paints Kenya PLC (NASE:CRWN)
Kenya · Delayed Price · Currency is KES 56.50
-1.50 (-2.59%)
At close: Oct 14, 2025
Crown Paints Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 14, 2025 | 55.00 | 59.00 | 55.00 | 56.50 | 56.50 | -2.59% | 313 |
| Oct 13, 2025 | 55.50 | 59.50 | 55.50 | 58.00 | 58.00 | 4.50% | 406 |
| Oct 9, 2025 | 55.00 | 60.00 | 55.00 | 55.50 | 55.50 | -1.77% | 1,023 |
| Oct 8, 2025 | 60.00 | 60.00 | 55.00 | 56.50 | 56.50 | -7.38% | 341 |
| Oct 7, 2025 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | - | 3,029 |
| Oct 6, 2025 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1.24% | 3,017 |
| Oct 3, 2025 | 61.25 | 61.75 | 58.00 | 60.25 | 60.25 | -1.63% | 374 |
| Oct 2, 2025 | 58.00 | 62.00 | 58.00 | 61.25 | 61.25 | 5.60% | 911 |
| Oct 1, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -2.52% | 3,012 |
| Sep 30, 2025 | 62.00 | 62.00 | 57.00 | 59.50 | 59.50 | 3.48% | 2,251 |
| Sep 29, 2025 | 59.50 | 62.00 | 53.50 | 57.50 | 57.50 | 0.88% | 660 |
| Sep 26, 2025 | 57.00 | 58.75 | 55.00 | 57.00 | 57.00 | 5.07% | 5,420 |
| Sep 25, 2025 | 53.50 | 56.00 | 53.50 | 54.25 | 54.25 | 1.40% | 1,099 |
| Sep 24, 2025 | 53.00 | 55.00 | 52.50 | 53.50 | 53.50 | 4.90% | 2,779 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 51.00 | 51.00 | - | 30 |
| Sep 22, 2025 | 53.00 | 53.00 | 49.50 | 51.00 | 51.00 | 3.24% | 818 |
| Sep 19, 2025 | 51.50 | 51.50 | 47.50 | 49.40 | 49.40 | -4.08% | 1,254 |
| Sep 18, 2025 | 50.00 | 53.00 | 47.50 | 51.50 | 51.50 | 3.00% | 634 |
| Sep 17, 2025 | 49.30 | 50.00 | 49.30 | 50.00 | 50.00 | 1.21% | 395 |
| Sep 16, 2025 | 54.00 | 54.00 | 47.40 | 49.40 | 49.40 | -2.66% | 1,255 |
| Sep 15, 2025 | 51.00 | 54.00 | 50.00 | 50.75 | 50.75 | -0.49% | 449 |
| Sep 12, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 688 |
| Sep 11, 2025 | 54.50 | 54.50 | 51.00 | 51.00 | 51.00 | - | 6,335 |
| Sep 10, 2025 | 54.50 | 54.50 | 46.00 | 51.00 | 51.00 | 2.00% | 5,257 |
| Sep 9, 2025 | 52.75 | 52.75 | 49.50 | 50.00 | 50.00 | -0.50% | 2,614 |
| Sep 8, 2025 | 52.75 | 52.75 | 50.00 | 50.25 | 50.25 | - | 3,020 |
| Sep 5, 2025 | 50.00 | 52.75 | 50.00 | 50.25 | 50.25 | 1.21% | 2,596 |
| Sep 4, 2025 | 48.50 | 52.50 | 48.50 | 49.65 | 49.65 | 3.44% | 1,600 |
| Sep 3, 2025 | 47.50 | 48.50 | 47.50 | 48.00 | 48.00 | 1.27% | 4,910 |
| Sep 2, 2025 | 48.00 | 48.00 | 45.35 | 47.40 | 47.40 | -1.25% | 1,484 |
| Sep 1, 2025 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | 0.31% | 969 |
| Aug 29, 2025 | 47.30 | 48.00 | 47.00 | 47.85 | 47.85 | 1.16% | 1,401 |
| Aug 28, 2025 | 48.00 | 48.00 | 45.35 | 47.30 | 47.30 | -2.17% | 319 |
| Aug 27, 2025 | 49.90 | 49.90 | 48.00 | 48.35 | 48.35 | 3.42% | 2,212 |
| Aug 26, 2025 | 48.00 | 48.00 | 45.35 | 46.75 | 46.75 | -2.40% | 2,310 |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 47.90 | 47.90 | - | 41 |
| Aug 22, 2025 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | 7.64% | 110 |
| Aug 21, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | - | 23 |
| Aug 20, 2025 | 48.00 | 48.00 | 44.00 | 44.50 | 44.50 | -7.10% | 1,112 |
| Aug 19, 2025 | 47.95 | 48.40 | 44.00 | 47.90 | 47.90 | 8.74% | 7,955 |
| Aug 18, 2025 | 45.50 | 45.50 | 44.00 | 44.05 | 44.05 | -3.19% | 226 |
| Aug 15, 2025 | 45.50 | 45.70 | 44.20 | 45.50 | 45.50 | - | 1,197 |
| Aug 14, 2025 | 45.55 | 45.55 | 45.50 | 45.50 | 45.50 | -0.11% | 1,317 |
| Aug 13, 2025 | 46.00 | 46.00 | 45.50 | 45.55 | 45.55 | - | 3,221 |
| Aug 12, 2025 | 46.00 | 46.00 | 45.00 | 45.55 | 45.55 | 4.11% | 445 |
| Aug 11, 2025 | 45.10 | 45.10 | 43.00 | 43.75 | 43.75 | - | 532 |
| Aug 8, 2025 | 41.00 | 45.00 | 41.00 | 43.75 | 43.75 | 0.11% | 391 |
| Aug 7, 2025 | 45.00 | 45.00 | 41.00 | 43.70 | 43.70 | 6.59% | 7,500 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -5.20% | 500 |
| Aug 4, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 800 |