Crown Paints Kenya PLC (NASE:CRWN)
Kenya · Delayed Price · Currency is KES 50.50
-1.25 (-2.42%)
At close: Dec 24, 2025
Crown Paints Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 20, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9.80% | 10,248 |
| Nov 19, 2025 | 56.00 | 56.00 | 50.75 | 51.00 | 51.00 | -2.39% | 6,586 |
| Nov 18, 2025 | 56.00 | 56.00 | 50.75 | 52.25 | 52.25 | -7.11% | 2,794 |
| Nov 17, 2025 | 58.00 | 58.00 | 56.00 | 56.25 | 56.25 | -3.85% | 4,205 |
| Nov 14, 2025 | 60.00 | 60.00 | 57.50 | 58.50 | 58.50 | -2.50% | 607 |
| Nov 13, 2025 | 58.00 | 61.25 | 58.00 | 60.00 | 60.00 | 5.26% | 982 |
| Nov 12, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 141 |
| Nov 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | 351 |
| Nov 10, 2025 | 55.50 | 60.00 | 55.50 | 59.50 | 59.50 | -0.83% | 1,023 |
| Nov 7, 2025 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | 0.84% | 1,983 |
| Nov 6, 2025 | 59.75 | 59.75 | 55.50 | 59.50 | 59.50 | -0.42% | 3,232 |
| Nov 5, 2025 | 58.00 | 60.00 | 58.00 | 59.75 | 59.75 | 3.02% | 2,644 |
| Nov 4, 2025 | 59.50 | 59.50 | 50.50 | 58.00 | 58.00 | 6.91% | 7,600 |
| Nov 3, 2025 | 54.00 | 55.00 | 50.00 | 54.25 | 54.25 | 7.96% | 3,394 |
| Oct 31, 2025 | 53.50 | 53.50 | 48.60 | 50.25 | 50.25 | -6.94% | 1,407 |
| Oct 30, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 7.46% | 285 |
| Oct 29, 2025 | 50.00 | 54.00 | 50.00 | 50.25 | 50.25 | -7.80% | 3,232 |
| Oct 28, 2025 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -0.46% | 1,703 |
| Oct 27, 2025 | 55.00 | 55.00 | 50.00 | 54.75 | 54.75 | 0.46% | 1,063 |
| Oct 24, 2025 | 50.50 | 55.50 | 50.50 | 54.50 | 54.50 | 7.92% | 206 |
| Oct 23, 2025 | 54.00 | 59.25 | 50.00 | 50.50 | 50.50 | -6.48% | 314 |
| Oct 22, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 2,995 |
| Oct 21, 2025 | 54.75 | 54.75 | 52.00 | 54.00 | 54.00 | - | 515 |
| Oct 16, 2025 | 59.75 | 59.75 | 52.75 | 54.00 | 54.00 | -7.69% | 8,137 |
| Oct 15, 2025 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 3.54% | 845 |
| 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 |