Crown Paints Kenya PLC (NASE:CRWN)
Kenya · Delayed Price · Currency is KES 61.75
+1.50 (2.49%)
At close: Oct 5, 2026
Crown Paints Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 2, 2026 | 61.00 | 61.00 | 58.75 | 60.25 | 60.25 | -2.43% | 764 |
| Oct 1, 2026 | 60.00 | 62.00 | 58.25 | 61.75 | 61.75 | 5.11% | 490 |
| Sep 30, 2026 | 57.00 | 62.00 | 57.00 | 58.75 | 58.75 | -3.29% | 776 |
| Sep 29, 2026 | 57.00 | 62.00 | 57.00 | 60.75 | 60.75 | 1.25% | 997 |
| Sep 28, 2026 | 56.25 | 62.00 | 56.25 | 60.00 | 60.00 | 4.80% | 3,642 |
| Sep 25, 2026 | 60.00 | 60.00 | 56.50 | 57.25 | 57.25 | -3.78% | 10,614 |
| Sep 24, 2026 | 58.75 | 60.00 | 58.75 | 59.50 | 59.50 | -0.83% | 274 |
| Sep 23, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 2.13% | 5,503 |
| Sep 22, 2026 | 59.50 | 60.00 | 57.50 | 58.75 | 58.75 | 0.86% | 3,053 |
| Sep 21, 2026 | 60.00 | 60.25 | 58.00 | 58.25 | 58.25 | -2.10% | 5,775 |
| Sep 18, 2026 | 58.00 | 60.00 | 58.00 | 59.50 | 59.50 | 0.85% | 1,004 |
| Sep 17, 2026 | 60.25 | 60.25 | 58.00 | 59.00 | 59.00 | -4.45% | 858 |
| Sep 16, 2026 | 63.25 | 63.25 | 58.00 | 61.75 | 61.75 | 2.49% | 3,385 |
| Sep 15, 2026 | 64.00 | 64.00 | 60.00 | 60.25 | 60.25 | -4.74% | 2,021 |
| Sep 14, 2026 | 61.00 | 64.00 | 61.00 | 63.25 | 63.25 | 0.80% | 1,064 |
| Sep 11, 2026 | 63.00 | 64.00 | 60.00 | 62.75 | 62.75 | -0.79% | 1,482 |
| Sep 10, 2026 | 62.00 | 64.00 | 61.50 | 63.25 | 63.25 | 1.20% | 1,631 |
| Sep 9, 2026 | 63.75 | 63.75 | 61.50 | 62.50 | 62.50 | -1.19% | 1,752 |
| Sep 8, 2026 | 64.75 | 65.00 | 62.00 | 63.25 | 63.25 | - | 747 |
| Sep 7, 2026 | 62.75 | 65.00 | 61.50 | 63.25 | 63.25 | -0.78% | 421 |
| Sep 4, 2026 | 65.00 | 65.00 | 62.00 | 63.75 | 63.75 | -0.39% | 1,806 |
| Sep 3, 2026 | 62.00 | 65.00 | 61.50 | 64.00 | 64.00 | 1.59% | 9,107 |
| Sep 2, 2026 | 65.00 | 65.00 | 60.50 | 63.00 | 63.00 | 1.61% | 6,391 |
| Sep 1, 2026 | 65.00 | 65.00 | 60.00 | 62.00 | 62.00 | 2.48% | 2,488 |
| Aug 31, 2026 | 63.00 | 63.00 | 60.00 | 60.50 | 60.50 | -3.20% | 1,654 |
| Aug 28, 2026 | 62.00 | 63.00 | 61.50 | 62.50 | 62.50 | 0.40% | 2,215 |
| Aug 27, 2026 | 63.00 | 63.00 | 60.50 | 62.25 | 62.25 | 0.40% | 1,731 |
| Aug 26, 2026 | 63.00 | 63.00 | 60.50 | 62.00 | 62.00 | 0.40% | 2,017 |
| Aug 25, 2026 | 60.00 | 62.00 | 60.00 | 61.75 | 61.75 | 1.23% | 932 |
| Aug 24, 2026 | 61.25 | 61.25 | 61.00 | 61.00 | 61.00 | -3.17% | 1,125 |
| Aug 21, 2026 | 63.50 | 64.00 | 60.00 | 63.00 | 63.00 | 2.86% | 4,980 |
| Aug 20, 2026 | 63.00 | 65.00 | 60.00 | 61.25 | 61.25 | -1.61% | 9,732 |
| Aug 19, 2026 | 62.00 | 64.00 | 60.00 | 62.25 | 62.25 | 1.22% | 16,705 |
| Aug 18, 2026 | 62.00 | 62.00 | 60.00 | 61.50 | 61.50 | -1.20% | 851 |
| Aug 17, 2026 | 60.00 | 63.00 | 60.00 | 62.25 | 62.25 | 1.22% | 18,585 |
| Aug 14, 2026 | 60.00 | 62.50 | 60.00 | 61.50 | 61.50 | 1.23% | 27,105 |
| Aug 13, 2026 | 61.00 | 61.00 | 58.25 | 60.75 | 60.75 | 0.83% | 1,111 |
| Aug 12, 2026 | 60.00 | 61.00 | 58.00 | 60.25 | 60.25 | -0.41% | 4,317 |
| Aug 11, 2026 | 61.00 | 61.00 | 59.00 | 60.50 | 60.50 | - | 1,561 |
| Aug 10, 2026 | 61.00 | 61.00 | 58.00 | 60.50 | 60.50 | 0.41% | 5,436 |
| Aug 7, 2026 | 61.00 | 61.00 | 59.50 | 60.25 | 60.25 | -1.23% | 2,625 |
| Aug 6, 2026 | 61.00 | 61.00 | 60.00 | 61.00 | 61.00 | 0.41% | 8,370 |
| Aug 5, 2026 | 59.25 | 61.00 | 59.25 | 60.75 | 60.75 | 1.25% | 6,312 |
| Aug 4, 2026 | 60.00 | 60.00 | 59.00 | 60.00 | 60.00 | 1.27% | 10,194 |
| Aug 3, 2026 | 58.50 | 60.00 | 58.00 | 59.25 | 59.25 | 1.28% | 596 |
| Jul 31, 2026 | 58.50 | 60.00 | 58.00 | 58.50 | 58.50 | -0.43% | 1,638 |
| Jul 30, 2026 | 60.00 | 60.00 | 58.00 | 58.75 | 58.75 | -1.26% | 1,437 |
| Jul 29, 2026 | 58.25 | 60.00 | 58.00 | 59.50 | 59.50 | -0.83% | 1,027 |
| Jul 28, 2026 | 59.50 | 60.00 | 59.00 | 60.00 | 60.00 | 0.42% | 3,747 |
| Jul 27, 2026 | 60.00 | 60.00 | 57.50 | 59.75 | 59.75 | 0.42% | 928 |