Kakuzi Plc (NASE:KUKZ)
Kenya · Delayed Price · Currency is KES 401.50
0.00 (0.00%)
At close: Dec 4, 2025
Kakuzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 3, 2025 | 398.00 | 398.00 | 398.00 | 401.50 | 401.50 | - | 3 |
| Dec 2, 2025 | 382.00 | 405.00 | 382.00 | 401.50 | 401.50 | 5.66% | 140 |
| Nov 28, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | - | 105 |
| Nov 27, 2025 | 380.00 | 380.00 | 380.00 | 380.00 | 380.00 | 0.66% | 149 |
| Nov 26, 2025 | 380.00 | 380.00 | 370.00 | 377.50 | 377.50 | -1.69% | 1,358 |
| Nov 25, 2025 | 385.00 | 400.00 | 375.00 | 384.00 | 384.00 | -0.32% | 806 |
| Nov 24, 2025 | 388.50 | 388.50 | 380.00 | 385.25 | 385.25 | -0.84% | 2,169 |
| Nov 21, 2025 | 388.50 | 388.50 | 388.50 | 388.50 | 388.50 | - | 102 |
| Nov 20, 2025 | 399.00 | 400.00 | 375.00 | 388.50 | 388.50 | -2.94% | 225 |
| Nov 19, 2025 | 403.00 | 405.00 | 399.00 | 400.25 | 400.25 | -3.61% | 501 |
| Nov 18, 2025 | 415.25 | 415.25 | 400.25 | 415.25 | 415.25 | - | 13 |
| Nov 17, 2025 | 415.00 | 425.00 | 413.00 | 415.25 | 415.25 | 3.75% | 325 |
| Nov 14, 2025 | 418.00 | 425.00 | 415.00 | 400.25 | 400.25 | - | 35 |
| Nov 13, 2025 | 401.00 | 415.00 | 401.00 | 400.25 | 400.25 | - | 28 |
| Nov 12, 2025 | 401.00 | 415.00 | 401.00 | 400.25 | 400.25 | - | 32 |
| Nov 11, 2025 | 413.00 | 413.00 | 401.00 | 400.25 | 400.25 | - | 13 |
| Nov 10, 2025 | 412.00 | 412.00 | 400.00 | 400.25 | 400.25 | - | 106 |
| Nov 7, 2025 | 415.00 | 415.00 | 410.00 | 400.25 | 400.25 | - | 3 |
| Nov 6, 2025 | 413.00 | 413.00 | 400.00 | 400.25 | 400.25 | -2.62% | 373 |
| Nov 5, 2025 | 413.00 | 413.00 | 413.00 | 411.00 | 411.00 | - | 5 |
| Nov 4, 2025 | 415.00 | 415.00 | 410.00 | 411.00 | 411.00 | -0.96% | 201 |
| Nov 3, 2025 | 415.00 | 415.00 | 412.75 | 415.00 | 415.00 | - | 359 |
| Oct 31, 2025 | 413.00 | 413.00 | 400.00 | 415.00 | 415.00 | - | 52 |
| Oct 30, 2025 | 415.00 | 415.00 | 413.00 | 415.00 | 415.00 | - | 35 |
| Oct 29, 2025 | 406.00 | 415.00 | 406.00 | 415.00 | 415.00 | -2.35% | 286 |
| Oct 28, 2025 | 406.00 | 406.00 | 406.00 | 425.00 | 425.00 | - | 9 |
| Oct 27, 2025 | 415.00 | 415.00 | 400.00 | 425.00 | 425.00 | - | 6 |
| Oct 24, 2025 | 400.00 | 415.00 | 400.00 | 425.00 | 425.00 | - | 3 |
| Oct 23, 2025 | 400.00 | 415.00 | 400.00 | 425.00 | 425.00 | - | 6 |
| Oct 22, 2025 | 415.00 | 415.00 | 415.00 | 425.00 | 425.00 | - | 5 |
| Oct 21, 2025 | 415.00 | 415.00 | 410.00 | 425.00 | 425.00 | - | 34 |
| Oct 16, 2025 | 425.00 | 425.00 | 425.00 | 425.00 | 425.00 | 5.85% | 190 |
| Oct 15, 2025 | 425.00 | 425.00 | 425.00 | 401.50 | 401.50 | - | 1 |
| Oct 14, 2025 | 401.50 | 401.50 | 401.50 | 401.50 | 401.50 | - | 1 |
| Oct 13, 2025 | 425.00 | 425.00 | 396.00 | 401.50 | 401.50 | 0.75% | 290 |
| Oct 9, 2025 | 415.00 | 426.00 | 395.50 | 398.50 | 398.50 | -5.23% | 348 |
| Oct 8, 2025 | 426.00 | 426.00 | 420.00 | 420.50 | 420.50 | 0.90% | 116 |
| Oct 7, 2025 | 430.00 | 430.00 | 430.00 | 416.75 | 416.75 | - | 3 |
| Oct 6, 2025 | 395.00 | 429.00 | 395.00 | 416.75 | 416.75 | -2.17% | 154 |
| Oct 3, 2025 | 439.00 | 439.00 | 428.50 | 426.00 | 426.00 | - | 11 |
| Oct 2, 2025 | 426.00 | 426.00 | 425.00 | 426.00 | 426.00 | 0.89% | 316 |
| Oct 1, 2025 | 424.00 | 424.00 | 422.00 | 422.25 | 422.25 | 2.12% | 109 |
| Sep 30, 2025 | 425.00 | 425.00 | 424.00 | 413.50 | 413.50 | - | 20 |
| Sep 29, 2025 | 424.00 | 424.00 | 423.00 | 413.50 | 413.50 | - | 75 |
| Sep 25, 2025 | 425.00 | 425.00 | 396.00 | 413.50 | 413.50 | 4.55% | 100 |
| Sep 24, 2025 | 425.00 | 425.00 | 396.00 | 395.50 | 395.50 | - | 7 |
| Sep 23, 2025 | 426.00 | 426.00 | 425.00 | 395.50 | 395.50 | - | 4 |
| Sep 22, 2025 | 396.00 | 396.00 | 396.00 | 395.50 | 395.50 | - | 10 |
| Sep 19, 2025 | 425.00 | 425.00 | 395.00 | 395.50 | 395.50 | - | 96 |
| Sep 18, 2025 | 430.00 | 430.00 | 390.00 | 395.50 | 395.50 | -4.00% | 6 |