Crown Paints Kenya PLC (NASE:CRWN)
Kenya · Delayed Price · Currency is KES 51.00
+1.00 (2.00%)
At close: Sep 10, 2025
Crown Paints Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 1, 2025 | 40.00 | 43.55 | 40.00 | 43.25 | 43.25 | 9.22% | 1,200 |
| Jul 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.25% | 100 |
| Jul 29, 2025 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | -6.74% | 7,800 |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.16% | 200 |
| Jul 25, 2025 | 41.00 | 44.90 | 41.00 | 43.95 | 43.95 | 6.55% | 3,500 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.00 | 41.25 | 41.25 | -8.13% | 400 |
| Jul 23, 2025 | 45.10 | 45.10 | 44.90 | 44.90 | 44.90 | 8.19% | 1,300 |
| Jul 22, 2025 | 41.00 | 41.85 | 40.00 | 41.50 | 41.50 | 1.22% | 4,600 |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 800 |
| Jul 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 800 |
| Jul 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.60% | 300 |
| Jul 16, 2025 | 40.00 | 41.00 | 40.00 | 40.65 | 40.65 | 5.72% | 18,100 |
| Jul 15, 2025 | 40.80 | 40.80 | 37.30 | 38.45 | 38.45 | -3.87% | 3,400 |
| Jul 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 7.24% | 100 |
| Jul 10, 2025 | 37.30 | 37.30 | 37.30 | 37.30 | 37.30 | 0.40% | 200 |
| Jul 9, 2025 | 36.90 | 37.20 | 36.90 | 37.15 | 37.15 | -9.28% | 1,800 |
| Jul 7, 2025 | 40.95 | 40.95 | 40.95 | 40.95 | 40.95 | 0.24% | 300 |
| Jul 4, 2025 | 40.75 | 40.95 | 40.00 | 40.85 | 40.85 | 0.25% | 2,200 |
| Jul 3, 2025 | 40.75 | 40.75 | 40.75 | 40.75 | 40.75 | 3.03% | 300 |
| Jul 1, 2025 | 38.05 | 40.95 | 38.05 | 39.55 | 39.55 | 4.63% | 900 |
| Jun 30, 2025 | 38.00 | 38.05 | 37.50 | 37.80 | 37.80 | -0.66% | 9,000 |
| Jun 27, 2025 | 38.00 | 39.00 | 38.00 | 38.05 | 38.05 | -0.13% | 2,600 |
| Jun 26, 2025 | 40.50 | 40.50 | 38.00 | 38.10 | 38.10 | 0.26% | 4,400 |