KAKUZI LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-12 | 400.00 | 400.00 | 396.00 | 396.00 | 396.00 | 200 |
| 2025-02-11 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-02-07 | 430.00 | 430.00 | 400.00 | 400.00 | 400.00 | 600 |
| 2025-02-06 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-02-05 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 100 |
| 2025-02-04 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 0 |
| 2025-02-03 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 100 |
| 2025-01-31 | 434.00 | 434.00 | 434.00 | 434.00 | 434.00 | 0 |
| 2025-01-30 | 395.00 | 434.00 | 395.00 | 434.00 | 434.00 | 100 |
| 2025-01-29 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-28 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-27 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-24 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-23 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-22 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-21 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-20 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-17 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-16 | 395.00 | 395.00 | 395.00 | 395.00 | 395.00 | 0 |
| 2025-01-15 | 400.00 | 400.00 | 395.00 | 395.00 | 395.00 | 2,000 |
| 2025-01-14 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-01-13 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2025-01-10 | 392.50 | 400.00 | 392.50 | 400.00 | 400.00 | 200 |
| 2025-01-09 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-01-08 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-01-07 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-01-06 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-01-03 | 392.50 | 392.50 | 392.50 | 392.50 | 392.50 | 0 |
| 2025-01-02 | 385.00 | 400.00 | 385.00 | 392.50 | 392.50 | 200 |
| 2024-12-31 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-30 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-27 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-24 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 200 |
| 2024-12-23 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-20 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-19 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-18 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-17 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-16 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-13 | 385.00 | 385.00 | 385.00 | 385.00 | 385.00 | 0 |
| 2024-12-11 | 400.00 | 400.00 | 385.00 | 385.00 | 385.00 | 200 |
| 2024-12-10 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-09 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-06 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-05 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-04 | 400.00 | 400.00 | 400.00 | 400.00 | 400.00 | 0 |
| 2024-12-03 | 397.00 | 400.00 | 397.00 | 400.00 | 400.00 | 100 |
| 2024-12-02 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-29 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-28 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-27 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-26 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-25 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 3,600 |
| 2024-11-22 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-21 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-20 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-19 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-18 | 397.00 | 397.00 | 397.00 | 397.00 | 397.00 | 0 |
| 2024-11-15 | 440.00 | 440.00 | 397.00 | 397.00 | 397.00 | 100 |
Stock splits
No stock splits on record.
Dividends
No dividends on record.
Open, high, low and close are as traded (KES). Adjusted close accounts for splits and dividends. Educational only, not financial advice.