Centum Investment Company Plc (NASE:CTUM)
Kenya · Delayed Price · Currency is KES 11.75
+0.10 (0.86%)
At close: Aug 1, 2025
Centum Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.80 | 0.43% | 27,200 |
| Aug 1, 2025 | 11.65 | 11.90 | 11.40 | 11.75 | 11.75 | 0.86% | 7,500 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.40 | 11.65 | 11.65 | 1.30% | 8,300 |
| Jul 30, 2025 | 11.50 | 11.90 | 11.50 | 11.50 | 11.50 | -0.43% | 136,200 |
| Jul 29, 2025 | 11.40 | 11.90 | 11.40 | 11.55 | 11.55 | - | 1,900 |
| Jul 28, 2025 | 11.60 | 11.90 | 11.50 | 11.55 | 11.55 | - | 192,600 |
| Jul 25, 2025 | 11.60 | 11.80 | 11.50 | 11.55 | 11.55 | -0.43% | 89,800 |
| Jul 24, 2025 | 11.60 | 11.75 | 11.50 | 11.60 | 11.60 | 1.75% | 35,300 |
| Jul 23, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.40 | -0.87% | 23,300 |
| Jul 22, 2025 | 11.50 | 11.90 | 11.30 | 11.50 | 11.50 | -4.17% | 600,400 |
| Jul 21, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 12.00 | 1.27% | 16,700 |
| Jul 18, 2025 | 11.85 | 12.00 | 11.70 | 11.85 | 11.85 | 0.42% | 22,100 |
| Jul 17, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.80 | -1.67% | 1,400 |
| Jul 16, 2025 | 12.00 | 12.20 | 11.85 | 12.00 | 12.00 | - | 10,600 |
| Jul 15, 2025 | 12.15 | 12.15 | 11.75 | 12.00 | 12.00 | 2.56% | 33,000 |
| Jul 14, 2025 | 11.60 | 12.10 | 11.55 | 11.70 | 11.70 | -2.90% | 20,500 |
| Jul 11, 2025 | 11.80 | 12.30 | 11.70 | 12.05 | 12.05 | -2.03% | 50,100 |
| Jul 10, 2025 | 12.50 | 12.50 | 12.00 | 12.30 | 12.30 | - | 3,200 |
| Jul 9, 2025 | 12.60 | 13.00 | 11.90 | 12.30 | 12.30 | -0.40% | 28,100 |
| Jul 8, 2025 | 12.35 | 12.50 | 11.70 | 12.35 | 12.35 | 0.82% | 59,300 |
| Jul 7, 2025 | 12.40 | 12.40 | 11.50 | 12.25 | 12.25 | 0.41% | 16,500 |
| Jul 4, 2025 | 12.45 | 12.45 | 11.70 | 12.20 | 12.20 | -0.41% | 10,900 |
| Jul 3, 2025 | 12.40 | 12.45 | 11.70 | 12.25 | 12.25 | 2.08% | 17,600 |
| Jul 2, 2025 | 11.70 | 12.45 | 11.50 | 12.00 | 12.00 | 3.45% | 32,700 |
| Jul 1, 2025 | 11.70 | 11.80 | 11.40 | 11.60 | 11.60 | -0.85% | 63,900 |
| Jun 30, 2025 | 12.00 | 12.05 | 11.40 | 11.70 | 11.70 | 1.74% | 70,200 |
| Jun 27, 2025 | 11.90 | 11.90 | 11.45 | 11.50 | 11.50 | -1.29% | 873,300 |
| Jun 26, 2025 | 11.85 | 11.95 | 11.40 | 11.65 | 11.65 | 1.75% | 29,200 |
| Jun 25, 2025 | 11.50 | 11.50 | 11.30 | 11.45 | 11.45 | - | 178,500 |
| Jun 24, 2025 | 11.60 | 11.85 | 11.35 | 11.45 | 11.45 | -0.43% | 14,000 |
| Jun 23, 2025 | 11.40 | 11.85 | 11.35 | 11.50 | 11.50 | - | 64,200 |
| Jun 20, 2025 | 11.50 | 11.90 | 11.30 | 11.50 | 11.50 | - | 231,800 |
| Jun 19, 2025 | 12.00 | 12.00 | 11.50 | 11.50 | 11.50 | -4.17% | 4,966,500 |
| Jun 18, 2025 | 12.00 | 12.00 | 11.70 | 12.00 | 12.00 | - | 149,200 |
| Jun 17, 2025 | 11.90 | 12.00 | 11.90 | 12.00 | 12.00 | 0.42% | 172,600 |
| Jun 16, 2025 | 11.90 | 12.00 | 11.70 | 11.95 | 11.95 | 0.42% | 20,200 |
| Jun 13, 2025 | 12.00 | 12.00 | 11.50 | 11.90 | 11.90 | -0.42% | 24,100 |
| Jun 12, 2025 | 12.20 | 12.20 | 11.10 | 11.95 | 11.95 | -0.83% | 371,100 |
| Jun 11, 2025 | 12.15 | 12.50 | 12.00 | 12.05 | 12.05 | 2.99% | 215,200 |
| Jun 10, 2025 | 11.85 | 12.00 | 11.50 | 11.70 | 11.70 | 2.18% | 168,200 |
| Jun 9, 2025 | 11.35 | 11.75 | 11.30 | 11.45 | 11.45 | 1.33% | 8,200 |
| Jun 5, 2025 | 11.40 | 11.50 | 11.20 | 11.30 | 11.30 | -0.88% | 33,900 |
| Jun 4, 2025 | 11.50 | 11.55 | 11.20 | 11.40 | 11.40 | -1.72% | 38,300 |
| Jun 3, 2025 | 11.80 | 11.90 | 11.50 | 11.60 | 11.60 | -1.69% | 15,500 |
| May 30, 2025 | 11.90 | 11.90 | 11.75 | 11.80 | 11.80 | - | 21,800 |
| May 29, 2025 | 11.75 | 11.90 | 11.70 | 11.80 | 11.80 | 1.72% | 29,000 |
| May 28, 2025 | 11.95 | 11.95 | 11.60 | 11.60 | 11.60 | 3.57% | 19,200 |
| May 27, 2025 | 12.00 | 12.00 | 11.10 | 11.20 | 11.20 | -2.18% | 32,200 |
| May 26, 2025 | 11.45 | 12.00 | 11.00 | 11.45 | 11.45 | -0.43% | 7,000 |
| May 23, 2025 | 11.55 | 11.55 | 10.95 | 11.50 | 11.50 | -0.86% | 85,600 |