Centum Investment Company Plc (NASE:CTUM)
Kenya · Delayed Price · Currency is KES 15.25
+0.45 (3.04%)
At close: Feb 20, 2026
Centum Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 20, 2026 | 15.00 | 15.55 | 14.65 | 15.25 | 15.25 | 3.04% | 58,193 |
| Feb 19, 2026 | 15.00 | 15.00 | 14.45 | 14.80 | 14.80 | 1.02% | 138,605 |
| Feb 18, 2026 | 14.70 | 14.95 | 14.05 | 14.65 | 14.65 | - | 114,259 |
| Feb 17, 2026 | 14.80 | 14.80 | 14.20 | 14.65 | 14.65 | 3.17% | 31,285 |
| Feb 16, 2026 | 14.60 | 14.90 | 14.00 | 14.20 | 14.20 | - | 199,744 |
| Feb 13, 2026 | 14.60 | 14.60 | 14.00 | 14.20 | 14.20 | 3.27% | 66,860 |
| Feb 12, 2026 | 14.00 | 14.80 | 13.30 | 13.75 | 13.75 | 1.10% | 47,187 |
| Feb 11, 2026 | 13.65 | 14.00 | 13.05 | 13.60 | 13.60 | 3.42% | 60,202 |
| Feb 10, 2026 | 13.10 | 13.50 | 12.75 | 13.15 | 13.15 | -0.38% | 105,454 |
| Feb 9, 2026 | 13.50 | 13.70 | 13.00 | 13.20 | 13.20 | 1.15% | 35,011 |
| Feb 6, 2026 | 13.50 | 13.70 | 12.20 | 13.05 | 13.05 | -1.88% | 70,951 |
| Feb 5, 2026 | 13.55 | 13.70 | 13.05 | 13.30 | 13.30 | - | 34,141 |
| Feb 4, 2026 | 13.25 | 13.70 | 13.25 | 13.30 | 13.30 | -1.85% | 73,846 |
| Feb 3, 2026 | 13.80 | 13.90 | 13.05 | 13.55 | 13.55 | -2.17% | 47,430 |
| Feb 2, 2026 | 13.60 | 14.00 | 13.35 | 13.85 | 13.85 | 2.21% | 7,375 |
| Jan 30, 2026 | 13.50 | 13.85 | 13.35 | 13.55 | 13.55 | 0.37% | 12,030 |
| Jan 29, 2026 | 13.50 | 13.70 | 13.40 | 13.50 | 13.50 | -0.37% | 46,299 |
| Jan 28, 2026 | 13.85 | 13.85 | 13.05 | 13.55 | 13.55 | 0.37% | 12,678 |
| Jan 27, 2026 | 13.50 | 13.60 | 13.10 | 13.50 | 13.50 | 1.12% | 11,589 |
| Jan 26, 2026 | 13.50 | 13.55 | 13.10 | 13.35 | 13.35 | -1.11% | 36,060 |
| Jan 23, 2026 | 13.50 | 13.50 | 13.35 | 13.50 | 13.50 | 0.37% | 16,765 |
| Jan 22, 2026 | 13.50 | 13.60 | 13.35 | 13.45 | 13.45 | -0.37% | 12,784 |
| Jan 21, 2026 | 13.50 | 13.75 | 13.30 | 13.50 | 13.50 | - | 13,078 |
| Jan 20, 2026 | 13.80 | 13.80 | 13.50 | 13.50 | 13.50 | - | 9,453 |
| Jan 19, 2026 | 13.80 | 13.80 | 13.05 | 13.50 | 13.50 | 0.37% | 14,984 |
| Jan 16, 2026 | 13.40 | 13.90 | 13.00 | 13.45 | 13.45 | -0.37% | 15,342 |
| Jan 15, 2026 | 13.50 | 13.70 | 13.00 | 13.50 | 13.50 | 1.12% | 18,448 |
| Jan 14, 2026 | 13.35 | 13.60 | 13.05 | 13.35 | 13.35 | 1.14% | 32,897 |
| Jan 13, 2026 | 13.50 | 13.75 | 13.00 | 13.20 | 13.20 | -2.94% | 50,256 |
| Jan 12, 2026 | 13.60 | 13.95 | 13.05 | 13.60 | 13.60 | 1.87% | 29,411 |
| Jan 9, 2026 | 13.30 | 13.50 | 13.00 | 13.35 | 13.35 | 3.09% | 10,293 |
| Jan 8, 2026 | 13.45 | 13.50 | 12.90 | 12.95 | 12.95 | -1.15% | 153,804 |
| Jan 7, 2026 | 13.80 | 13.80 | 12.95 | 13.10 | 13.10 | -2.60% | 90,701 |
| Jan 6, 2026 | 13.10 | 13.95 | 12.95 | 13.45 | 13.45 | 2.67% | 1,220 |
| Jan 5, 2026 | 14.00 | 14.00 | 12.75 | 13.10 | 13.10 | -6.43% | 23,660 |
| Jan 2, 2026 | 14.00 | 14.00 | 13.85 | 14.00 | 14.00 | 1.08% | 13,647 |
| Dec 31, 2025 | 13.50 | 14.00 | 13.00 | 13.85 | 13.85 | 6.13% | 18,964 |
| Dec 30, 2025 | 13.05 | 14.00 | 13.00 | 13.05 | 13.05 | -1.51% | 168,889 |
| Dec 29, 2025 | 14.00 | 14.00 | 13.00 | 13.25 | 13.25 | 1.53% | 17,800 |
| Dec 24, 2025 | 13.00 | 13.50 | 13.00 | 13.05 | 13.05 | -0.76% | 22,241 |
| Dec 23, 2025 | 14.00 | 14.00 | 13.00 | 13.15 | 13.15 | -5.05% | 124,866 |
| Dec 22, 2025 | 14.10 | 14.10 | 13.50 | 13.85 | 13.85 | -1.07% | 18,463 |
| Dec 19, 2025 | 14.70 | 14.70 | 13.50 | 14.00 | 14.00 | 4.48% | 5,903 |
| Dec 18, 2025 | 14.00 | 14.30 | 13.10 | 13.40 | 13.40 | 3.08% | 17,935 |
| Dec 17, 2025 | 12.95 | 14.05 | 12.95 | 13.00 | 13.00 | 1.56% | 38,739 |
| Dec 16, 2025 | 12.75 | 12.95 | 12.75 | 12.80 | 12.80 | - | 36,432 |
| Dec 15, 2025 | 12.90 | 12.90 | 12.70 | 12.80 | 12.80 | - | 14,992 |
| Dec 11, 2025 | 12.95 | 13.00 | 12.80 | 12.80 | 12.80 | -1.16% | 237,369 |
| Dec 10, 2025 | 14.00 | 14.00 | 12.80 | 12.95 | 12.95 | - | 3,942 |
| Dec 9, 2025 | 13.65 | 13.65 | 12.80 | 12.95 | 12.95 | -1.15% | 37,568 |