Centum Investment Company Plc (NASE:CTUM)
Kenya · Delayed Price · Currency is KES 13.90
-0.05 (-0.36%)
At close: Sep 16, 2025
Centum Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2025 | 13.95 | 14.00 | 13.70 | 13.90 | 13.90 | -0.36% | 27,172 |
| Sep 15, 2025 | 14.00 | 14.20 | 13.80 | 13.95 | 13.95 | - | 28,913 |
| Sep 12, 2025 | 13.65 | 15.15 | 13.55 | 13.95 | 13.95 | 1.09% | 58,955 |
| Sep 11, 2025 | 14.00 | 14.00 | 13.55 | 13.80 | 13.80 | -1.43% | 17,111 |
| Sep 10, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 14.00 | 0.72% | 84,137 |
| Sep 9, 2025 | 13.70 | 14.00 | 13.60 | 13.90 | 13.90 | 2.21% | 192,955 |
| Sep 8, 2025 | 13.55 | 13.85 | 13.50 | 13.60 | 13.60 | -0.73% | 56,062 |
| Sep 5, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.70 | - | 26,415 |
| Sep 4, 2025 | 13.40 | 13.95 | 13.00 | 13.70 | 13.70 | 1.11% | 222,562 |
| Sep 3, 2025 | 13.50 | 14.00 | 13.50 | 13.55 | 13.55 | -1.09% | 74,420 |
| Sep 2, 2025 | 13.75 | 14.00 | 13.50 | 13.70 | 13.70 | -0.36% | 77,118 |
| Sep 1, 2025 | 12.90 | 14.00 | 12.90 | 13.75 | 13.75 | 5.77% | 31,480 |
| Aug 29, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 13.00 | -5.45% | 128,063 |
| Aug 28, 2025 | 14.90 | 14.90 | 13.00 | 13.75 | 13.75 | - | 36,474 |
| Aug 27, 2025 | 13.00 | 14.00 | 12.75 | 13.75 | 13.75 | 2.61% | 42,667 |
| Aug 26, 2025 | 12.85 | 14.00 | 12.20 | 13.40 | 13.40 | 4.28% | 43,000 |
| Aug 25, 2025 | 12.65 | 13.00 | 11.90 | 12.85 | 12.85 | 1.98% | 58,848 |
| Aug 22, 2025 | 12.00 | 12.70 | 11.85 | 12.60 | 12.60 | 4.13% | 103,672 |
| Aug 21, 2025 | 11.80 | 12.60 | 11.65 | 12.10 | 12.10 | 2.54% | 22,882 |
| Aug 20, 2025 | 11.70 | 12.20 | 11.70 | 11.80 | 11.80 | 0.43% | 34,370 |
| Aug 19, 2025 | 11.65 | 12.20 | 11.55 | 11.75 | 11.75 | -0.84% | 11,115 |
| Aug 18, 2025 | 11.85 | 12.45 | 11.65 | 11.85 | 11.85 | -1.25% | 48,113 |
| Aug 15, 2025 | 11.65 | 12.60 | 11.65 | 12.00 | 12.00 | 0.84% | 11,454 |
| Aug 14, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.90 | 0.42% | 20,019 |
| Aug 13, 2025 | 11.75 | 12.00 | 11.35 | 11.85 | 11.85 | -0.84% | 28,871 |
| Aug 12, 2025 | 11.90 | 12.00 | 11.55 | 11.95 | 11.95 | 3.02% | 99,732 |
| Aug 11, 2025 | 11.55 | 11.85 | 11.50 | 11.60 | 11.60 | -1.28% | 22,798 |
| Aug 8, 2025 | 11.90 | 11.90 | 11.55 | 11.75 | 11.75 | 0.43% | 16,673 |
| Aug 7, 2025 | 11.60 | 11.90 | 11.55 | 11.70 | 11.70 | 1.30% | 22,300 |
| Aug 6, 2025 | 11.50 | 11.85 | 11.50 | 11.55 | 11.55 | -1.28% | 19,700 |
| Aug 5, 2025 | 11.55 | 11.90 | 11.50 | 11.70 | 11.70 | -0.85% | 6,800 |
| 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 |