Crown Paints Kenya PLC (NASE:CRWN)
Kenya · Delayed Price · Currency is KES 54.00
-4.25 (-7.30%)
At close: Feb 4, 2026
Crown Paints Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 16, 2025 | 52.00 | 52.00 | 47.00 | 48.65 | 48.65 | 0.10% | 787 |
| Dec 15, 2025 | 51.00 | 52.00 | 47.00 | 48.60 | 48.60 | -5.63% | 2,828 |
| Dec 11, 2025 | 50.00 | 52.00 | 50.00 | 51.50 | 51.50 | 0.98% | 196 |
| Dec 10, 2025 | 50.00 | 52.00 | 50.00 | 51.00 | 51.00 | 6.58% | 324 |
| Dec 9, 2025 | 52.00 | 52.00 | 47.00 | 47.85 | 47.85 | -0.62% | 2,653 |
| Dec 8, 2025 | 52.00 | 52.00 | 47.00 | 48.15 | 48.15 | -7.40% | 5,507 |
| Dec 5, 2025 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - | 652 |
| Dec 4, 2025 | 51.25 | 53.00 | 51.25 | 52.00 | 52.00 | 1.96% | 758 |
| Dec 3, 2025 | 48.00 | 55.50 | 48.00 | 51.00 | 51.00 | - | 4,872 |
| Dec 2, 2025 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -0.49% | 1,735 |
| Dec 1, 2025 | 55.00 | 55.00 | 50.50 | 51.25 | 51.25 | -2.84% | 3,328 |
| Nov 28, 2025 | 53.00 | 53.00 | 52.50 | 52.75 | 52.75 | -0.47% | 1,183 |
| Nov 27, 2025 | 53.00 | 55.00 | 50.50 | 53.00 | 53.00 | -4.07% | 1,677 |
| Nov 26, 2025 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | -1.34% | 24 |
| Nov 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 5,505 |
| Nov 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 8.21% | 52 |
| Nov 21, 2025 | 56.00 | 56.00 | 50.50 | 51.75 | 51.75 | -7.59% | 9,514 |