Kakuzi Plc (NASE:KUKZ)
Kenya · Delayed Price · Currency is KES 433.00
-3.50 (-0.80%)
At close: Feb 27, 2026
Kakuzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 27, 2026 | 433.75 | 436.00 | 405.00 | 433.00 | 433.00 | -0.80% | 443 |
| Feb 26, 2026 | 428.00 | 433.75 | 428.00 | 436.50 | 436.50 | - | 54 |
| Feb 25, 2026 | 436.75 | 436.75 | 407.00 | 436.50 | 436.50 | 3.62% | 1,352 |
| Feb 24, 2026 | 436.75 | 436.75 | 405.00 | 421.25 | 421.25 | - | 91 |
| Feb 23, 2026 | 434.00 | 437.00 | 405.00 | 421.25 | 421.25 | -1.98% | 411 |
| Feb 20, 2026 | 438.00 | 438.00 | 405.00 | 429.75 | 429.75 | -1.55% | 198 |
| Feb 19, 2026 | 440.00 | 440.00 | 435.00 | 436.50 | 436.50 | 4.74% | 194 |
| Feb 18, 2026 | 434.00 | 436.00 | 402.00 | 416.75 | 416.75 | -4.42% | 688 |
| Feb 17, 2026 | 434.00 | 434.00 | 400.00 | 436.00 | 436.00 | - | 45 |
| Feb 16, 2026 | 434.50 | 434.50 | 408.00 | 436.00 | 436.00 | - | 76 |
| Feb 13, 2026 | 438.00 | 438.00 | 434.50 | 436.00 | 436.00 | - | 96 |
| Feb 12, 2026 | 440.00 | 440.00 | 408.00 | 436.00 | 436.00 | -0.63% | 368 |
| Feb 11, 2026 | 440.00 | 440.00 | 408.00 | 438.75 | 438.75 | 6.75% | 284 |
| Feb 10, 2026 | 408.00 | 425.00 | 406.00 | 411.00 | 411.00 | 0.55% | 4,067 |
| Feb 9, 2026 | 408.00 | 409.00 | 405.00 | 408.75 | 408.75 | 4.81% | 2,409 |
| Feb 6, 2026 | 400.00 | 409.00 | 400.00 | 390.00 | 390.00 | - | 85 |
| Feb 5, 2026 | 391.00 | 405.00 | 391.00 | 390.00 | 390.00 | - | 11 |
| Feb 4, 2026 | 409.00 | 409.00 | 409.00 | 390.00 | 390.00 | - | 59 |
| Feb 3, 2026 | 400.00 | 405.75 | 390.00 | 390.00 | 390.00 | 0.84% | 13,955 |
| Feb 2, 2026 | 400.00 | 406.00 | 400.00 | 386.75 | 386.75 | - | 26 |
| Jan 30, 2026 | 387.00 | 387.00 | 386.25 | 386.75 | 386.75 | -4.57% | 350 |
| Jan 29, 2026 | 406.00 | 406.00 | 405.00 | 405.25 | 405.25 | 1.95% | 133 |
| Jan 28, 2026 | 406.00 | 406.00 | 385.50 | 397.50 | 397.50 | -2.09% | 1,308 |
| Jan 27, 2026 | 408.00 | 408.00 | 406.00 | 406.00 | 406.00 | -0.49% | 104 |
| Jan 26, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | 55 |
| Jan 23, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | - | 21 |
| Jan 22, 2026 | 408.00 | 408.00 | 408.00 | 408.00 | 408.00 | -0.18% | 521 |
| Jan 21, 2026 | 408.00 | 408.00 | 405.00 | 408.75 | 408.75 | - | 7 |
| Jan 20, 2026 | 409.00 | 409.00 | 408.00 | 408.75 | 408.75 | 0.93% | 261 |
| Jan 19, 2026 | 410.00 | 410.00 | 408.00 | 405.00 | 405.00 | - | 6 |
| Jan 16, 2026 | 410.00 | 410.00 | 410.00 | 405.00 | 405.00 | - | 21 |
| Jan 15, 2026 | 405.00 | 410.00 | 405.00 | 405.00 | 405.00 | - | 27 |
| Jan 14, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | - | 8 |
| Jan 13, 2026 | 405.00 | 405.00 | 405.00 | 405.00 | 405.00 | 0.56% | 515 |
| Jan 12, 2026 | 405.00 | 405.00 | 405.00 | 402.75 | 402.75 | - | 1 |
| Jan 9, 2026 | 405.00 | 405.00 | 405.00 | 402.75 | 402.75 | - | 41 |
| Jan 8, 2026 | 400.00 | 405.00 | 400.00 | 402.75 | 402.75 | - | 82 |
| Jan 7, 2026 | 403.50 | 405.00 | 400.00 | 402.75 | 402.75 | -0.25% | 133 |
| Jan 6, 2026 | 403.00 | 405.00 | 403.00 | 403.75 | 403.75 | 0.44% | 107 |
| Jan 5, 2026 | 402.00 | 405.00 | 402.00 | 402.00 | 402.00 | - | 27 |
| Jan 2, 2026 | 400.00 | 405.00 | 390.00 | 402.00 | 402.00 | - | 84 |
| Dec 31, 2025 | 414.00 | 414.00 | 400.00 | 402.00 | 402.00 | 0.56% | 117 |
| Dec 30, 2025 | 390.00 | 414.50 | 386.00 | 399.75 | 399.75 | -3.62% | 378 |
| Dec 29, 2025 | 415.00 | 415.00 | 415.00 | 414.75 | 414.75 | - | 27 |
| Dec 24, 2025 | 415.00 | 415.00 | 415.00 | 414.75 | 414.75 | - | 36 |
| Dec 23, 2025 | 410.00 | 415.00 | 410.00 | 414.75 | 414.75 | - | 9 |
| Dec 22, 2025 | 414.50 | 415.00 | 400.00 | 414.75 | 414.75 | 0.06% | 101 |
| Dec 19, 2025 | 400.00 | 400.00 | 400.00 | 414.50 | 414.50 | - | 2 |
| Dec 17, 2025 | 400.00 | 414.50 | 400.00 | 414.50 | 414.50 | - | 7 |
| Dec 16, 2025 | 414.50 | 414.50 | 401.50 | 414.50 | 414.50 | - | 15 |