Kakuzi Plc (NASE:KUKZ)
Kenya · Delayed Price · Currency is KES 390.00
0.00 (0.00%)
At close: Feb 4, 2026
Kakuzi Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 11, 2025 | 415.00 | 415.00 | 387.00 | 414.50 | 414.50 | 3.24% | 486 |
| Dec 10, 2025 | 386.00 | 430.00 | 386.00 | 401.50 | 401.50 | - | 11 |
| Dec 9, 2025 | 440.00 | 440.00 | 387.00 | 401.50 | 401.50 | - | 70 |
| Dec 8, 2025 | 405.00 | 405.00 | 405.00 | 401.50 | 401.50 | - | 1 |
| Dec 5, 2025 | 399.50 | 399.50 | 399.50 | 401.50 | 401.50 | - | 34 |
| Dec 4, 2025 | 398.00 | 398.00 | 390.00 | 401.50 | 401.50 | - | 6 |
| 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 |