Kakuzi Plc (NASE:KUKZ)
Kenya · Delayed Price · Currency is KES 422.25
+8.75 (2.12%)
At close: Oct 1, 2025
Kakuzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 17, 2025 | 395.50 | 423.00 | 395.50 | 412.00 | 412.00 | 4.17% | 27 |
| Sep 16, 2025 | 400.00 | 400.00 | 395.50 | 395.50 | 395.50 | - | 77 |
| Sep 15, 2025 | 422.00 | 422.00 | 390.00 | 395.50 | 395.50 | 1.80% | 117 |
| Sep 12, 2025 | 422.00 | 422.00 | 422.00 | 388.50 | 388.50 | - | 12 |
| Sep 11, 2025 | 391.00 | 422.00 | 385.00 | 388.50 | 388.50 | -8.16% | 1,158 |
| Sep 10, 2025 | 422.00 | 422.00 | 422.00 | 423.00 | 423.00 | 0.36% | 1 |
| Sep 9, 2025 | 423.00 | 423.00 | 420.00 | 421.50 | 421.50 | -0.35% | 39 |
| Sep 8, 2025 | 423.00 | 423.00 | 422.00 | 423.00 | 423.00 | 8.46% | 147 |
| Sep 5, 2025 | 395.00 | 395.00 | 390.00 | 390.00 | 390.00 | 1.30% | 13,754 |
| Sep 4, 2025 | 395.00 | 395.00 | 395.00 | 385.00 | 385.00 | - | 1 |
| Sep 3, 2025 | 390.00 | 425.00 | 372.00 | 385.00 | 385.00 | -1.28% | 1,929 |
| Sep 2, 2025 | 390.00 | 390.00 | 390.00 | 390.00 | 390.00 | -1.39% | 267 |
| Sep 1, 2025 | 395.00 | 400.00 | 395.00 | 395.50 | 395.50 | 2.20% | 110 |
| Aug 28, 2025 | 425.50 | 425.50 | 425.50 | 387.00 | 387.00 | - | 4 |
| Aug 27, 2025 | 400.50 | 400.50 | 400.50 | 387.00 | 387.00 | - | 3 |
| Aug 26, 2025 | 387.00 | 387.00 | 387.00 | 387.00 | 387.00 | - | 10 |
| Aug 25, 2025 | 400.00 | 410.00 | 386.00 | 387.00 | 387.00 | 1.57% | 2,125 |
| Aug 21, 2025 | 419.00 | 419.00 | 419.00 | 381.00 | 381.00 | - | 1 |
| Aug 20, 2025 | 408.00 | 408.00 | 380.00 | 381.00 | 381.00 | -4.75% | 9,607 |
| Aug 19, 2025 | 408.00 | 408.00 | 372.00 | 400.00 | 400.00 | - | 89 |
| Aug 18, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 7.53% | 1,447 |
| Aug 15, 2025 | 370.75 | 400.00 | 370.00 | 372.00 | 372.00 | -7.64% | 352 |
| Aug 14, 2025 | 410.00 | 410.00 | 395.00 | 402.75 | 402.75 | 4.41% | 21 |
| Aug 13, 2025 | 410.00 | 410.00 | 380.00 | 385.75 | 385.75 | -3.56% | 381 |
| Aug 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 229 |
| Aug 11, 2025 | 410.00 | 410.00 | 400.00 | 400.00 | 400.00 | -2.44% | 710 |
| Aug 8, 2025 | 410.00 | 410.00 | 410.00 | 410.00 | 410.00 | -6.61% | 174 |
| Jul 24, 2025 | 439.00 | 439.00 | 439.00 | 439.00 | 439.00 | 9.75% | 100 |
| Jul 22, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 400 |
| Jul 11, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 8.18% | 200 |
| Jul 10, 2025 | 366.00 | 400.00 | 365.00 | 369.75 | 369.75 | 1.23% | 800 |
| Jul 4, 2025 | 365.25 | 365.25 | 365.25 | 365.25 | 365.25 | -7.53% | 100 |
| Jul 3, 2025 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | -1.25% | 100 |
| Jul 2, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Jul 1, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Jun 17, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | - | 100 |
| Jun 12, 2025 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 9.59% | 600 |
| Jun 9, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 7,500 |
| Jun 5, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 365.00 | - | 100 |
| May 29, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 357.00 | - | 100 |
| May 23, 2025 | 365.00 | 365.00 | 365.00 | 365.00 | 357.00 | -7.83% | 100 |
| May 19, 2025 | 396.00 | 396.00 | 396.00 | 396.00 | 387.32 | -9.79% | 200 |