Crown Paints Kenya PLC (NASE:CRWN)
Kenya
· Delayed Price · Currency is KES 52.00
0.00 (0.00%)
At close: Dec 5, 2025
Crown Paints Kenya Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 52.00 | 52.00 | 51.50 | 52.00 | 52.00 | - | 652 |
| Dec 4, 2025 | 51.25 | 53.00 | 51.25 | 52.00 | 52.00 | 1.96% | 758 |
| Dec 3, 2025 | 48.00 | 55.50 | 48.00 | 51.00 | 51.00 | - | 4,872 |
| Dec 2, 2025 | 53.00 | 53.00 | 50.00 | 51.00 | 51.00 | -0.49% | 1,735 |
| Dec 1, 2025 | 55.00 | 55.00 | 50.50 | 51.25 | 51.25 | -2.84% | 3,328 |
| Nov 28, 2025 | 53.00 | 53.00 | 52.50 | 52.75 | 52.75 | -0.47% | 1,183 |
| Nov 27, 2025 | 53.00 | 55.00 | 50.50 | 53.00 | 53.00 | -4.07% | 1,677 |
| Nov 26, 2025 | 55.50 | 55.50 | 55.00 | 55.25 | 55.25 | -1.34% | 24 |
| Nov 25, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | - | 5,505 |
| Nov 24, 2025 | 56.00 | 56.00 | 56.00 | 56.00 | 56.00 | 8.21% | 52 |
| Nov 21, 2025 | 56.00 | 56.00 | 50.50 | 51.75 | 51.75 | -7.59% | 9,514 |
| Nov 20, 2025 | 56.00 | 56.00 | 55.00 | 56.00 | 56.00 | 9.80% | 10,248 |
| Nov 19, 2025 | 56.00 | 56.00 | 50.75 | 51.00 | 51.00 | -2.39% | 6,586 |
| Nov 18, 2025 | 56.00 | 56.00 | 50.75 | 52.25 | 52.25 | -7.11% | 2,794 |
| Nov 17, 2025 | 58.00 | 58.00 | 56.00 | 56.25 | 56.25 | -3.85% | 4,205 |
| Nov 14, 2025 | 60.00 | 60.00 | 57.50 | 58.50 | 58.50 | -2.50% | 607 |
| Nov 13, 2025 | 58.00 | 61.25 | 58.00 | 60.00 | 60.00 | 5.26% | 982 |
| Nov 12, 2025 | 58.00 | 58.00 | 56.00 | 57.00 | 57.00 | -1.72% | 141 |
| Nov 11, 2025 | 58.00 | 58.00 | 58.00 | 58.00 | 58.00 | -2.52% | 351 |
| Nov 10, 2025 | 55.50 | 60.00 | 55.50 | 59.50 | 59.50 | -0.83% | 1,023 |
| Nov 7, 2025 | 60.00 | 61.00 | 59.50 | 60.00 | 60.00 | 0.84% | 1,983 |
| Nov 6, 2025 | 59.75 | 59.75 | 55.50 | 59.50 | 59.50 | -0.42% | 3,232 |
| Nov 5, 2025 | 58.00 | 60.00 | 58.00 | 59.75 | 59.75 | 3.02% | 2,644 |
| Nov 4, 2025 | 59.50 | 59.50 | 50.50 | 58.00 | 58.00 | 6.91% | 7,600 |
| Nov 3, 2025 | 54.00 | 55.00 | 50.00 | 54.25 | 54.25 | 7.96% | 3,394 |
| Oct 31, 2025 | 53.50 | 53.50 | 48.60 | 50.25 | 50.25 | -6.94% | 1,407 |
| Oct 30, 2025 | 51.00 | 54.00 | 51.00 | 54.00 | 54.00 | 7.46% | 285 |
| Oct 29, 2025 | 50.00 | 54.00 | 50.00 | 50.25 | 50.25 | -7.80% | 3,232 |
| Oct 28, 2025 | 55.00 | 55.00 | 54.00 | 54.50 | 54.50 | -0.46% | 1,703 |
| Oct 27, 2025 | 55.00 | 55.00 | 50.00 | 54.75 | 54.75 | 0.46% | 1,063 |
| Oct 24, 2025 | 50.50 | 55.50 | 50.50 | 54.50 | 54.50 | 7.92% | 206 |
| Oct 23, 2025 | 54.00 | 59.25 | 50.00 | 50.50 | 50.50 | -6.48% | 314 |
| Oct 22, 2025 | 54.00 | 54.00 | 52.00 | 54.00 | 54.00 | - | 2,995 |
| Oct 21, 2025 | 54.75 | 54.75 | 52.00 | 54.00 | 54.00 | - | 515 |
| Oct 16, 2025 | 59.75 | 59.75 | 52.75 | 54.00 | 54.00 | -7.69% | 8,137 |
| Oct 15, 2025 | 58.00 | 59.00 | 58.00 | 58.50 | 58.50 | 3.54% | 845 |
| Oct 14, 2025 | 55.00 | 59.00 | 55.00 | 56.50 | 56.50 | -2.59% | 313 |
| Oct 13, 2025 | 55.50 | 59.50 | 55.50 | 58.00 | 58.00 | 4.50% | 406 |
| Oct 9, 2025 | 55.00 | 60.00 | 55.00 | 55.50 | 55.50 | -1.77% | 1,023 |
| Oct 8, 2025 | 60.00 | 60.00 | 55.00 | 56.50 | 56.50 | -7.38% | 341 |
| Oct 7, 2025 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | - | 3,029 |
| Oct 6, 2025 | 61.00 | 61.00 | 58.00 | 61.00 | 61.00 | 1.24% | 3,017 |
| Oct 3, 2025 | 61.25 | 61.75 | 58.00 | 60.25 | 60.25 | -1.63% | 374 |
| Oct 2, 2025 | 58.00 | 62.00 | 58.00 | 61.25 | 61.25 | 5.60% | 911 |
| Oct 1, 2025 | 60.00 | 60.00 | 58.00 | 58.00 | 58.00 | -2.52% | 3,012 |
| Sep 30, 2025 | 62.00 | 62.00 | 57.00 | 59.50 | 59.50 | 3.48% | 2,251 |
| Sep 29, 2025 | 59.50 | 62.00 | 53.50 | 57.50 | 57.50 | 0.88% | 660 |
| Sep 26, 2025 | 57.00 | 58.75 | 55.00 | 57.00 | 57.00 | 5.07% | 5,420 |
| Sep 25, 2025 | 53.50 | 56.00 | 53.50 | 54.25 | 54.25 | 1.40% | 1,099 |
| Sep 24, 2025 | 53.00 | 55.00 | 52.50 | 53.50 | 53.50 | 4.90% | 2,779 |
| Sep 23, 2025 | 53.00 | 53.00 | 53.00 | 51.00 | 51.00 | - | 30 |
| Sep 22, 2025 | 53.00 | 53.00 | 49.50 | 51.00 | 51.00 | 3.24% | 818 |
| Sep 19, 2025 | 51.50 | 51.50 | 47.50 | 49.40 | 49.40 | -4.08% | 1,254 |
| Sep 18, 2025 | 50.00 | 53.00 | 47.50 | 51.50 | 51.50 | 3.00% | 634 |
| Sep 17, 2025 | 49.30 | 50.00 | 49.30 | 50.00 | 50.00 | 1.21% | 395 |
| Sep 16, 2025 | 54.00 | 54.00 | 47.40 | 49.40 | 49.40 | -2.66% | 1,255 |
| Sep 15, 2025 | 51.00 | 54.00 | 50.00 | 50.75 | 50.75 | -0.49% | 449 |
| Sep 12, 2025 | 51.00 | 51.00 | 50.00 | 51.00 | 51.00 | - | 688 |
| Sep 11, 2025 | 54.50 | 54.50 | 51.00 | 51.00 | 51.00 | - | 6,335 |
| Sep 10, 2025 | 54.50 | 54.50 | 46.00 | 51.00 | 51.00 | 2.00% | 5,257 |
| Sep 9, 2025 | 52.75 | 52.75 | 49.50 | 50.00 | 50.00 | -0.50% | 2,614 |
| Sep 8, 2025 | 52.75 | 52.75 | 50.00 | 50.25 | 50.25 | - | 3,020 |
| Sep 5, 2025 | 50.00 | 52.75 | 50.00 | 50.25 | 50.25 | 1.21% | 2,596 |
| Sep 4, 2025 | 48.50 | 52.50 | 48.50 | 49.65 | 49.65 | 3.44% | 1,600 |
| Sep 3, 2025 | 47.50 | 48.50 | 47.50 | 48.00 | 48.00 | 1.27% | 4,910 |
| Sep 2, 2025 | 48.00 | 48.00 | 45.35 | 47.40 | 47.40 | -1.25% | 1,484 |
| Sep 1, 2025 | 48.00 | 48.00 | 47.95 | 48.00 | 48.00 | 0.31% | 969 |
| Aug 29, 2025 | 47.30 | 48.00 | 47.00 | 47.85 | 47.85 | 1.16% | 1,401 |
| Aug 28, 2025 | 48.00 | 48.00 | 45.35 | 47.30 | 47.30 | -2.17% | 319 |
| Aug 27, 2025 | 49.90 | 49.90 | 48.00 | 48.35 | 48.35 | 3.42% | 2,212 |
| Aug 26, 2025 | 48.00 | 48.00 | 45.35 | 46.75 | 46.75 | -2.40% | 2,310 |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 47.90 | 47.90 | - | 41 |
| Aug 22, 2025 | 48.00 | 48.00 | 47.90 | 47.90 | 47.90 | 7.64% | 110 |
| Aug 21, 2025 | 45.50 | 45.50 | 44.50 | 44.50 | 44.50 | - | 23 |
| Aug 20, 2025 | 48.00 | 48.00 | 44.00 | 44.50 | 44.50 | -7.10% | 1,112 |
| Aug 19, 2025 | 47.95 | 48.40 | 44.00 | 47.90 | 47.90 | 8.74% | 7,955 |
| Aug 18, 2025 | 45.50 | 45.50 | 44.00 | 44.05 | 44.05 | -3.19% | 226 |
| Aug 15, 2025 | 45.50 | 45.70 | 44.20 | 45.50 | 45.50 | - | 1,197 |
| Aug 14, 2025 | 45.55 | 45.55 | 45.50 | 45.50 | 45.50 | -0.11% | 1,317 |
| Aug 13, 2025 | 46.00 | 46.00 | 45.50 | 45.55 | 45.55 | - | 3,221 |
| Aug 12, 2025 | 46.00 | 46.00 | 45.00 | 45.55 | 45.55 | 4.11% | 445 |
| Aug 11, 2025 | 45.10 | 45.10 | 43.00 | 43.75 | 43.75 | - | 532 |
| Aug 8, 2025 | 41.00 | 45.00 | 41.00 | 43.75 | 43.75 | 0.11% | 391 |
| Aug 7, 2025 | 45.00 | 45.00 | 41.00 | 43.70 | 43.70 | 6.59% | 7,500 |
| Aug 5, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | -5.20% | 500 |
| Aug 4, 2025 | 43.25 | 43.25 | 43.25 | 43.25 | 43.25 | - | 800 |
| Aug 1, 2025 | 40.00 | 43.55 | 40.00 | 43.25 | 43.25 | 9.22% | 1,200 |
| Jul 30, 2025 | 39.60 | 39.60 | 39.60 | 39.60 | 39.60 | -1.25% | 100 |
| Jul 29, 2025 | 40.10 | 40.10 | 40.00 | 40.10 | 40.10 | -6.74% | 7,800 |
| Jul 28, 2025 | 43.00 | 43.00 | 43.00 | 43.00 | 43.00 | -2.16% | 200 |
| Jul 25, 2025 | 41.00 | 44.90 | 41.00 | 43.95 | 43.95 | 6.55% | 3,500 |
| Jul 24, 2025 | 42.00 | 42.00 | 41.00 | 41.25 | 41.25 | -8.13% | 400 |
| Jul 23, 2025 | 45.10 | 45.10 | 44.90 | 44.90 | 44.90 | 8.19% | 1,300 |
| Jul 22, 2025 | 41.00 | 41.85 | 40.00 | 41.50 | 41.50 | 1.22% | 4,600 |
| Jul 21, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | - | 800 |
| Jul 18, 2025 | 41.00 | 41.00 | 41.00 | 41.00 | 41.00 | 2.50% | 800 |
| Jul 17, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | -1.60% | 300 |
| Jul 16, 2025 | 40.00 | 41.00 | 40.00 | 40.65 | 40.65 | 5.72% | 18,100 |
| Jul 15, 2025 | 40.80 | 40.80 | 37.30 | 38.45 | 38.45 | -3.87% | 3,400 |
| Jul 14, 2025 | 40.00 | 40.00 | 40.00 | 40.00 | 40.00 | 7.24% | 100 |