Crown Paints Kenya PLC (NASE:CRWN)
Kenya · Delayed Price · Currency is KES 60.75
-1.75 (-2.80%)
At close: Feb 27, 2026
Crown Paints Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 62.00 | 62.00 | 60.00 | 60.75 | 60.75 | -2.80% | 8,177 |
| Feb 26, 2026 | 62.25 | 65.00 | 61.75 | 62.50 | 62.50 | -2.34% | 3,515 |
| Feb 25, 2026 | 65.00 | 65.00 | 61.75 | 64.00 | 64.00 | 2.81% | 7,472 |
| Feb 24, 2026 | 65.00 | 65.00 | 62.00 | 62.25 | 62.25 | -4.96% | 2,034 |
| Feb 23, 2026 | 67.75 | 67.75 | 62.00 | 65.50 | 65.50 | - | 7,139 |
| Feb 20, 2026 | 69.50 | 69.50 | 62.00 | 65.50 | 65.50 | -4.38% | 2,928 |
| Feb 19, 2026 | 70.00 | 70.75 | 65.00 | 68.50 | 68.50 | 5.79% | 3,434 |
| Feb 18, 2026 | 65.00 | 65.75 | 62.50 | 64.75 | 64.75 | 0.39% | 2,059 |
| Feb 17, 2026 | 64.75 | 64.75 | 62.50 | 64.50 | 64.50 | 9.32% | 11,645 |
| Feb 16, 2026 | 58.00 | 64.75 | 54.00 | 59.00 | 59.00 | -1.67% | 8,759 |
| Feb 13, 2026 | 58.75 | 64.75 | 58.75 | 60.00 | 60.00 | 0.84% | 5,966 |
| Feb 12, 2026 | 59.00 | 60.00 | 56.00 | 59.50 | 59.50 | 0.85% | 13,561 |
| Feb 11, 2026 | 59.75 | 59.75 | 54.00 | 59.00 | 59.00 | 0.43% | 1,758 |
| Feb 10, 2026 | 59.75 | 59.75 | 58.00 | 58.75 | 58.75 | 0.86% | 1,723 |
| Feb 9, 2026 | 59.75 | 59.75 | 54.00 | 58.25 | 58.25 | -2.10% | 595 |
| Feb 6, 2026 | 60.00 | 60.00 | 56.00 | 59.50 | 59.50 | 4.85% | 590 |
| Feb 5, 2026 | 58.00 | 59.00 | 53.50 | 56.75 | 56.75 | 5.09% | 3,686 |
| Feb 4, 2026 | 58.75 | 58.75 | 53.50 | 54.00 | 54.00 | -7.30% | 5,436 |
| Feb 3, 2026 | 58.00 | 59.00 | 58.00 | 58.25 | 58.25 | 1.30% | 3,603 |
| Feb 2, 2026 | 58.00 | 58.00 | 57.25 | 57.50 | 57.50 | -0.86% | 908 |
| Jan 30, 2026 | 58.75 | 58.75 | 54.50 | 58.00 | 58.00 | 1.31% | 489 |
| Jan 29, 2026 | 57.50 | 58.00 | 54.50 | 57.25 | 57.25 | 5.05% | 1,191 |
| Jan 28, 2026 | 57.75 | 58.75 | 53.25 | 54.50 | 54.50 | -5.22% | 737 |
| Jan 27, 2026 | 58.50 | 58.50 | 54.00 | 57.50 | 57.50 | 0.44% | 660 |
| Jan 26, 2026 | 57.75 | 58.00 | 56.00 | 57.25 | 57.25 | -0.87% | 419 |
| Jan 23, 2026 | 58.00 | 58.00 | 56.00 | 57.75 | 57.75 | - | 404 |
| Jan 22, 2026 | 56.00 | 57.75 | 56.00 | 57.75 | 57.75 | -0.43% | 855 |
| Jan 21, 2026 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -0.43% | 251 |
| Jan 20, 2026 | 59.00 | 59.00 | 56.00 | 58.25 | 58.25 | - | 218 |
| Jan 19, 2026 | 59.00 | 59.00 | 56.00 | 58.25 | 58.25 | 0.43% | 2,896 |
| Jan 16, 2026 | 56.25 | 58.75 | 56.25 | 58.00 | 58.00 | 3.11% | 157 |
| Jan 15, 2026 | 56.00 | 56.25 | 56.00 | 56.25 | 56.25 | -1.32% | 1,085 |
| Jan 14, 2026 | 59.00 | 59.00 | 56.25 | 57.00 | 57.00 | 1.33% | 322 |
| Jan 13, 2026 | 53.00 | 58.25 | 53.00 | 56.25 | 56.25 | 1.81% | 142 |
| Jan 12, 2026 | 58.75 | 58.75 | 52.00 | 55.25 | 55.25 | -4.33% | 1,666 |
| Jan 9, 2026 | 55.50 | 59.00 | 54.75 | 57.75 | 57.75 | 1.76% | 4,924 |
| Jan 8, 2026 | 56.50 | 58.00 | 56.50 | 56.75 | 56.75 | 0.89% | 2,487 |
| Jan 7, 2026 | 55.50 | 58.00 | 55.50 | 56.25 | 56.25 | 1.35% | 3,240 |
| Jan 6, 2026 | 58.00 | 58.00 | 57.50 | 55.50 | 55.50 | - | 24 |
| Jan 5, 2026 | 59.50 | 59.50 | 54.50 | 55.50 | 55.50 | 2.30% | 300 |
| Jan 2, 2026 | 59.75 | 59.75 | 54.00 | 54.25 | 54.25 | -0.46% | 260 |
| Dec 31, 2025 | 54.75 | 60.00 | 53.00 | 54.50 | 54.50 | -0.46% | 2,169 |
| Dec 30, 2025 | 55.00 | 55.00 | 54.00 | 54.75 | 54.75 | 4.29% | 1,566 |
| Dec 29, 2025 | 52.00 | 55.00 | 52.00 | 52.50 | 52.50 | 3.96% | 497 |
| Dec 24, 2025 | 52.00 | 52.00 | 46.60 | 50.50 | 50.50 | -2.42% | 3,134 |
| Dec 23, 2025 | 52.00 | 53.00 | 51.50 | 51.75 | 51.75 | - | 1,157 |
| Dec 22, 2025 | 52.00 | 52.00 | 51.50 | 51.75 | 51.75 | 2.48% | 1,131 |
| Dec 19, 2025 | 50.50 | 50.50 | 50.00 | 50.50 | 50.50 | - | 71 |
| Dec 18, 2025 | 51.00 | 51.00 | 48.65 | 50.50 | 50.50 | 3.80% | 129 |
| Dec 17, 2025 | 48.65 | 51.00 | 48.65 | 48.65 | 48.65 | - | 2 |