Centum Investment Company Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 28, 2026	15.35	15.60	15.00	15.35	15.35	0.99%	47,375
Jul 27, 2026	15.45	15.45	15.00	15.20	15.20	1.33%	24,382
Jul 24, 2026	14.95	15.45	14.95	15.00	15.00	-0.66%	45,543
Jul 23, 2026	14.90	15.20	14.90	15.10	15.10	1.34%	15,878
Jul 22, 2026	15.00	15.20	14.60	14.90	14.90	0.34%	40,265
Jul 21, 2026	14.60	15.20	14.60	14.85	14.85	1.02%	39,695
Jul 20, 2026	14.60	14.90	14.55	14.70	14.70	0.68%	23,961
Jul 17, 2026	14.60	14.90	14.50	14.60	14.60	0.69%	1,141,378
Jul 16, 2026	14.70	14.70	14.50	14.50	14.50	-0.68%	6,118
Jul 15, 2026	14.60	14.90	14.50	14.60	14.60	0.69%	84,595
Jul 14, 2026	14.90	14.90	14.35	14.50	14.50	-0.68%	487,898
Jul 13, 2026	14.60	14.95	14.25	14.60	14.60	1.39%	12,382
Jul 10, 2026	14.90	15.00	14.00	14.40	14.40	-1.37%	19,039
Jul 9, 2026	14.00	14.95	14.00	14.60	14.60	-1.35%	77,112
Jul 8, 2026	14.70	15.00	14.00	14.80	14.80	-0.67%	109,562
Jul 7, 2026	14.95	15.00	14.50	14.90	14.90	-	30,412
Jul 6, 2026	15.00	15.00	14.50	14.90	14.90	1.02%	24,662
Jul 3, 2026	14.50	15.00	14.50	14.75	14.75	0.68%	128,657
Jul 2, 2026	14.50	15.35	14.50	14.65	14.65	-0.68%	29,741
Jul 1, 2026	15.00	15.00	14.45	14.75	14.75	1.72%	84,027
Jun 30, 2026	15.65	15.65	14.30	14.50	14.50	0.35%	37,879
Jun 29, 2026	14.05	14.70	14.05	14.45	14.45	1.40%	61,599
Jun 26, 2026	14.60	14.60	14.20	14.25	14.25	-2.06%	14,560
Jun 25, 2026	14.60	14.85	14.20	14.55	14.55	5.43%	9,316
Jun 24, 2026	14.20	14.60	13.80	13.80	13.80	-1.43%	1,310,935
Jun 23, 2026	13.80	14.25	13.80	14.00	14.00	1.08%	186,814
Jun 22, 2026	13.90	14.00	13.50	13.85	13.85	2.21%	9,516
Jun 19, 2026	13.55	14.00	13.50	13.55	13.55	-2.52%	19,130
Jun 18, 2026	13.90	14.00	13.30	13.90	13.90	1.83%	1,905,404
Jun 17, 2026	13.30	14.00	13.30	13.65	13.65	1.11%	77,569
Jun 16, 2026	13.30	13.80	13.25	13.50	13.50	0.37%	130,098
Jun 15, 2026	13.30	13.50	13.30	13.45	13.45	0.37%	9,645
Jun 12, 2026	13.50	13.50	13.30	13.40	13.40	-1.47%	162,090
Jun 11, 2026	13.60	13.80	13.40	13.60	13.60	-	53,579
Jun 10, 2026	13.50	13.80	13.50	13.60	13.60	0.37%	42,913
Jun 9, 2026	13.50	13.80	13.40	13.55	13.55	-1.45%	24,734
Jun 8, 2026	13.85	13.85	13.55	13.75	13.75	-0.72%	22,090
Jun 5, 2026	13.90	13.95	13.50	13.85	13.85	-	30,218
Jun 4, 2026	13.75	13.90	13.75	13.85	13.85	0.36%	11,139
Jun 3, 2026	13.75	13.90	13.75	13.80	13.80	1.47%	7,729
Jun 2, 2026	13.50	13.90	13.30	13.60	13.60	-1.45%	23,405
May 29, 2026	14.00	14.00	13.60	13.80	13.80	-	21,176
May 28, 2026	13.80	14.00	13.70	13.80	13.80	-0.36%	18,316
May 26, 2026	14.20	14.50	13.75	13.85	13.85	0.36%	20,196
May 25, 2026	13.70	14.60	13.70	13.80	13.80	0.36%	33,382
May 22, 2026	13.55	14.00	13.55	13.75	13.75	1.10%	10,883
May 21, 2026	14.00	14.00	13.55	13.60	13.60	-0.73%	29,364
May 20, 2026	14.40	14.50	13.65	13.70	13.70	-3.18%	24,960
May 19, 2026	14.15	14.50	13.65	14.15	14.15	2.91%	10,620
May 18, 2026	13.75	14.20	13.65	13.75	13.75	0.73%	15,303