Centum Investment Company Plc (NASE:CTUM)
Kenya · Delayed Price · Currency is KES 15.55
-0.05 (-0.32%)
At close: Oct 8, 2025
Centum Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 8, 2025 | 15.80 | 15.80 | 15.50 | 15.55 | 15.55 | -0.32% | 30,207 |
| Oct 7, 2025 | 15.80 | 15.85 | 15.50 | 15.60 | 15.60 | -0.64% | 241,784 |
| Oct 6, 2025 | 15.70 | 15.80 | 15.50 | 15.70 | 15.70 | 0.64% | 22,667 |
| Oct 3, 2025 | 15.75 | 15.80 | 15.15 | 15.60 | 15.60 | 0.65% | 52,648 |
| Oct 2, 2025 | 15.50 | 15.75 | 15.00 | 15.50 | 15.50 | -0.32% | 83,915 |
| Oct 1, 2025 | 15.85 | 15.85 | 15.30 | 15.55 | 15.55 | 1.97% | 17,583 |
| Sep 30, 2025 | 15.40 | 15.75 | 14.95 | 15.25 | 15.25 | 0.66% | 61,597 |
| Sep 29, 2025 | 15.50 | 15.65 | 15.00 | 15.15 | 15.15 | - | 37,798 |
| Sep 26, 2025 | 15.25 | 15.75 | 15.00 | 15.15 | 15.15 | -2.26% | 265,846 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.20 | 15.50 | 15.50 | 0.32% | 214,612 |
| Sep 24, 2025 | 14.55 | 15.85 | 14.50 | 15.45 | 15.45 | 6.92% | 268,692 |
| Sep 23, 2025 | 14.45 | 14.50 | 14.25 | 14.45 | 14.45 | - | 109,646 |
| Sep 22, 2025 | 14.80 | 14.90 | 14.25 | 14.45 | 14.45 | 0.70% | 20,769 |
| Sep 19, 2025 | 14.20 | 15.00 | 14.00 | 14.35 | 14.35 | 0.70% | 124,492 |
| Sep 18, 2025 | 14.30 | 14.50 | 14.05 | 14.25 | 14.25 | 0.71% | 135,858 |
| Sep 17, 2025 | 14.00 | 14.50 | 13.95 | 14.15 | 14.15 | 1.80% | 107,090 |
| 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 |