Centum Investment Company Plc (NASE:CTUM)
Kenya
· Delayed Price · Currency is KES 13.65
+0.75 (5.81%)
At close: Dec 5, 2025
Centum Investment Company Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 12.90 | 13.90 | 12.80 | 13.65 | 13.65 | 5.81% | 37,500 |
| Dec 4, 2025 | 13.20 | 13.20 | 12.80 | 12.90 | 12.90 | -1.53% | 20,149 |
| Dec 3, 2025 | 14.75 | 14.75 | 12.80 | 13.10 | 13.10 | -3.32% | 66,551 |
| Dec 2, 2025 | 14.80 | 14.80 | 13.45 | 13.55 | 13.55 | -2.87% | 245,879 |
| Dec 1, 2025 | 14.80 | 15.00 | 13.85 | 13.95 | 13.95 | -4.45% | 15,479 |
| Nov 28, 2025 | 14.80 | 14.80 | 13.50 | 14.60 | 14.60 | -1.68% | 26,844 |
| Nov 27, 2025 | 15.10 | 15.10 | 14.80 | 14.85 | 14.85 | -1.00% | 37,283 |
| Nov 26, 2025 | 15.10 | 15.10 | 14.90 | 15.00 | 15.00 | -0.66% | 87,471 |
| Nov 25, 2025 | 15.25 | 15.50 | 15.00 | 15.10 | 15.10 | -0.66% | 36,968 |
| Nov 24, 2025 | 15.30 | 15.40 | 14.85 | 15.20 | 15.20 | 1.00% | 35,094 |
| Nov 21, 2025 | 15.05 | 15.40 | 15.00 | 15.05 | 15.05 | -0.66% | 33,716 |
| Nov 20, 2025 | 15.00 | 15.40 | 14.95 | 15.15 | 15.15 | 1.00% | 164,761 |
| Nov 19, 2025 | 15.00 | 15.20 | 15.00 | 15.00 | 15.00 | 0.33% | 130,500 |
| Nov 18, 2025 | 15.00 | 15.30 | 14.85 | 14.95 | 14.95 | -1.32% | 293,399 |
| Nov 17, 2025 | 15.10 | 15.45 | 15.00 | 15.15 | 15.15 | 1.00% | 34,373 |
| Nov 14, 2025 | 15.35 | 15.35 | 15.00 | 15.00 | 15.00 | -2.60% | 34,096 |
| Nov 13, 2025 | 15.35 | 15.50 | 15.05 | 15.40 | 15.40 | 1.99% | 12,143 |
| Nov 12, 2025 | 15.40 | 15.40 | 15.00 | 15.10 | 15.10 | -2.58% | 47,066 |
| Nov 11, 2025 | 16.40 | 16.40 | 15.00 | 15.50 | 15.50 | -3.13% | 32,716 |
| Nov 10, 2025 | 16.40 | 16.40 | 15.35 | 16.00 | 16.00 | -2.44% | 24,633 |
| Nov 7, 2025 | 16.75 | 16.75 | 15.85 | 16.40 | 16.40 | 3.80% | 53,596 |
| Nov 6, 2025 | 15.25 | 16.00 | 15.25 | 15.80 | 15.80 | 3.61% | 315,636 |
| Nov 5, 2025 | 14.65 | 15.50 | 14.65 | 15.25 | 15.25 | 4.45% | 74,673 |
| Nov 4, 2025 | 14.65 | 14.80 | 14.60 | 14.60 | 14.60 | -1.02% | 46,651 |
| Nov 3, 2025 | 14.55 | 14.95 | 14.55 | 14.75 | 14.75 | 1.03% | 82,437 |
| Oct 31, 2025 | 14.95 | 15.00 | 14.50 | 14.60 | 14.60 | -0.68% | 55,826 |
| Oct 30, 2025 | 14.50 | 15.00 | 14.50 | 14.70 | 14.70 | 0.68% | 101,399 |
| Oct 29, 2025 | 14.65 | 14.65 | 14.50 | 14.60 | 14.60 | -0.34% | 9,428 |
| Oct 28, 2025 | 15.00 | 15.00 | 14.55 | 14.65 | 14.65 | - | 29,971 |
| Oct 27, 2025 | 14.50 | 15.00 | 14.50 | 14.65 | 14.65 | 1.03% | 28,434 |
| Oct 24, 2025 | 14.85 | 14.90 | 14.40 | 14.50 | 14.50 | -2.36% | 56,200 |
| Oct 23, 2025 | 14.00 | 14.95 | 13.80 | 14.85 | 14.85 | 5.69% | 181,436 |
| Oct 22, 2025 | 14.00 | 14.40 | 13.70 | 14.05 | 14.05 | 1.08% | 37,866 |
| Oct 21, 2025 | 14.35 | 14.35 | 13.60 | 13.90 | 13.90 | -3.14% | 18,285 |
| Oct 16, 2025 | 15.20 | 15.20 | 14.00 | 14.35 | 14.35 | 2.14% | 12,465 |
| Oct 15, 2025 | 13.95 | 15.00 | 13.65 | 14.05 | 14.05 | 0.72% | 48,434 |
| Oct 14, 2025 | 15.20 | 15.20 | 13.55 | 13.95 | 13.95 | -7.31% | 52,309 |
| Oct 13, 2025 | 15.35 | 15.35 | 14.80 | 15.05 | 15.05 | -1.95% | 111,871 |
| Oct 9, 2025 | 15.50 | 15.50 | 14.75 | 15.35 | 15.03 | -1.29% | 74,141 |
| Oct 8, 2025 | 15.80 | 15.80 | 15.50 | 15.55 | 15.23 | -0.32% | 30,207 |
| Oct 7, 2025 | 15.80 | 15.85 | 15.50 | 15.60 | 15.27 | -0.64% | 241,784 |
| Oct 6, 2025 | 15.70 | 15.80 | 15.50 | 15.70 | 15.37 | 0.64% | 22,667 |
| Oct 3, 2025 | 15.75 | 15.80 | 15.15 | 15.60 | 15.27 | 0.65% | 52,648 |
| Oct 2, 2025 | 15.50 | 15.75 | 15.00 | 15.50 | 15.18 | -0.32% | 83,915 |
| Oct 1, 2025 | 15.85 | 15.85 | 15.30 | 15.55 | 15.23 | 1.97% | 17,583 |
| Sep 30, 2025 | 15.40 | 15.75 | 14.95 | 15.25 | 14.93 | 0.66% | 61,597 |
| Sep 29, 2025 | 15.50 | 15.65 | 15.00 | 15.15 | 14.83 | - | 37,798 |
| Sep 26, 2025 | 15.25 | 15.75 | 15.00 | 15.15 | 14.83 | -2.26% | 265,846 |
| Sep 25, 2025 | 15.80 | 15.80 | 15.20 | 15.50 | 15.18 | 0.32% | 214,612 |
| Sep 24, 2025 | 14.55 | 15.85 | 14.50 | 15.45 | 15.13 | 6.92% | 268,692 |
| Sep 23, 2025 | 14.45 | 14.50 | 14.25 | 14.45 | 14.15 | - | 109,646 |
| Sep 22, 2025 | 14.80 | 14.90 | 14.25 | 14.45 | 14.15 | 0.70% | 20,769 |
| Sep 19, 2025 | 14.20 | 15.00 | 14.00 | 14.35 | 14.05 | 0.70% | 124,492 |
| Sep 18, 2025 | 14.30 | 14.50 | 14.05 | 14.25 | 13.95 | 0.71% | 135,858 |
| Sep 17, 2025 | 14.00 | 14.50 | 13.95 | 14.15 | 13.86 | 1.80% | 107,090 |
| Sep 16, 2025 | 13.95 | 14.00 | 13.70 | 13.90 | 13.61 | -0.36% | 27,172 |
| Sep 15, 2025 | 14.00 | 14.20 | 13.80 | 13.95 | 13.66 | - | 28,913 |
| Sep 12, 2025 | 13.65 | 15.15 | 13.55 | 13.95 | 13.66 | 1.09% | 58,955 |
| Sep 11, 2025 | 14.00 | 14.00 | 13.55 | 13.80 | 13.51 | -1.43% | 17,111 |
| Sep 10, 2025 | 14.00 | 14.20 | 14.00 | 14.00 | 13.71 | 0.72% | 84,137 |
| Sep 9, 2025 | 13.70 | 14.00 | 13.60 | 13.90 | 13.61 | 2.21% | 192,955 |
| Sep 8, 2025 | 13.55 | 13.85 | 13.50 | 13.60 | 13.32 | -0.73% | 56,062 |
| Sep 5, 2025 | 13.70 | 13.90 | 13.50 | 13.70 | 13.41 | - | 26,415 |
| Sep 4, 2025 | 13.40 | 13.95 | 13.00 | 13.70 | 13.41 | 1.11% | 222,562 |
| Sep 3, 2025 | 13.50 | 14.00 | 13.50 | 13.55 | 13.27 | -1.09% | 74,420 |
| Sep 2, 2025 | 13.75 | 14.00 | 13.50 | 13.70 | 13.41 | -0.36% | 77,118 |
| Sep 1, 2025 | 12.90 | 14.00 | 12.90 | 13.75 | 13.46 | 5.77% | 31,480 |
| Aug 29, 2025 | 13.00 | 14.00 | 13.00 | 13.00 | 12.73 | -5.45% | 128,063 |
| Aug 28, 2025 | 14.90 | 14.90 | 13.00 | 13.75 | 13.46 | - | 36,474 |
| Aug 27, 2025 | 13.00 | 14.00 | 12.75 | 13.75 | 13.46 | 2.61% | 42,667 |
| Aug 26, 2025 | 12.85 | 14.00 | 12.20 | 13.40 | 13.12 | 4.28% | 43,000 |
| Aug 25, 2025 | 12.65 | 13.00 | 11.90 | 12.85 | 12.58 | 1.98% | 58,848 |
| Aug 22, 2025 | 12.00 | 12.70 | 11.85 | 12.60 | 12.34 | 4.13% | 103,672 |
| Aug 21, 2025 | 11.80 | 12.60 | 11.65 | 12.10 | 11.85 | 2.54% | 22,882 |
| Aug 20, 2025 | 11.70 | 12.20 | 11.70 | 11.80 | 11.55 | 0.43% | 34,370 |
| Aug 19, 2025 | 11.65 | 12.20 | 11.55 | 11.75 | 11.51 | -0.84% | 11,115 |
| Aug 18, 2025 | 11.85 | 12.45 | 11.65 | 11.85 | 11.60 | -1.25% | 48,113 |
| Aug 15, 2025 | 11.65 | 12.60 | 11.65 | 12.00 | 11.75 | 0.84% | 11,454 |
| Aug 14, 2025 | 11.50 | 12.00 | 11.50 | 11.90 | 11.65 | 0.42% | 20,019 |
| Aug 13, 2025 | 11.75 | 12.00 | 11.35 | 11.85 | 11.60 | -0.84% | 28,871 |
| Aug 12, 2025 | 11.90 | 12.00 | 11.55 | 11.95 | 11.70 | 3.02% | 99,732 |
| Aug 11, 2025 | 11.55 | 11.85 | 11.50 | 11.60 | 11.36 | -1.28% | 22,798 |
| Aug 8, 2025 | 11.90 | 11.90 | 11.55 | 11.75 | 11.51 | 0.43% | 16,673 |
| Aug 7, 2025 | 11.60 | 11.90 | 11.55 | 11.70 | 11.46 | 1.30% | 22,300 |
| Aug 6, 2025 | 11.50 | 11.85 | 11.50 | 11.55 | 11.31 | -1.28% | 19,700 |
| Aug 5, 2025 | 11.55 | 11.90 | 11.50 | 11.70 | 11.46 | -0.85% | 6,800 |
| Aug 4, 2025 | 11.90 | 11.90 | 11.50 | 11.80 | 11.55 | 0.43% | 27,200 |
| Aug 1, 2025 | 11.65 | 11.90 | 11.40 | 11.75 | 11.51 | 0.86% | 7,500 |
| Jul 31, 2025 | 11.70 | 11.70 | 11.40 | 11.65 | 11.41 | 1.30% | 8,300 |
| Jul 30, 2025 | 11.50 | 11.90 | 11.50 | 11.50 | 11.26 | -0.43% | 136,200 |
| Jul 29, 2025 | 11.40 | 11.90 | 11.40 | 11.55 | 11.31 | - | 1,900 |
| Jul 28, 2025 | 11.60 | 11.90 | 11.50 | 11.55 | 11.31 | - | 192,600 |
| Jul 25, 2025 | 11.60 | 11.80 | 11.50 | 11.55 | 11.31 | -0.43% | 89,800 |
| Jul 24, 2025 | 11.60 | 11.75 | 11.50 | 11.60 | 11.36 | 1.75% | 35,300 |
| Jul 23, 2025 | 11.80 | 11.80 | 11.30 | 11.40 | 11.16 | -0.87% | 23,300 |
| Jul 22, 2025 | 11.50 | 11.90 | 11.30 | 11.50 | 11.26 | -4.17% | 600,400 |
| Jul 21, 2025 | 12.00 | 12.00 | 11.80 | 12.00 | 11.75 | 1.27% | 16,700 |
| Jul 18, 2025 | 11.85 | 12.00 | 11.70 | 11.85 | 11.60 | 0.42% | 22,100 |
| Jul 17, 2025 | 11.85 | 11.85 | 11.80 | 11.80 | 11.55 | -1.67% | 1,400 |
| Jul 16, 2025 | 12.00 | 12.20 | 11.85 | 12.00 | 11.75 | - | 10,600 |