Stock listing
NSEKE:CRWN Crown Paints Kenya PLC Share Price
Follow Crown Paints Kenya PLC into a list and get an email when it puts out news.
Share price · NSEKE:CRWN
60.00 KES +0.25 (+0.4%)
Close on Oct 29, 2026
- Day range
- 58.50 – 60.00 KESOct 29, 2026
- Volume
- 311 sharesOct 29, 2026
- 52-week range
- 46.60 – 70.75 KESLowest and highest trades, Oct 30, 2025 – Oct 29, 2026
- Traded on an average day
- 247,943 KESMedian day 1,742 shares · last 3 months, Jul 29, 2026 – Oct 29, 2026
Daily closes
Last 3 months, Jul 29, 2026 – Oct 29, 2026 · NSEKE:CRWN · KES, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| 60.00 | +0.25 | +0.4% | 59.75 | 60.00 | 58.50 | 311 | |
| 59.75 | +0.50 | +0.8% | 59.25 | 60.00 | 58.75 | 795 | |
| 59.25 | +0.50 | +0.9% | 58.75 | 61.00 | 57.00 | 2,812 | |
| 58.75 | -0.25 | -0.4% | 59.00 | 61.00 | 57.50 | 2,827 | |
| 59.00 | -0.25 | -0.4% | 59.25 | 61.00 | 58.50 | 3,005 | |
| 59.25 | +0.75 | +1.3% | 58.50 | 60.00 | 58.00 | 223 | |
| 58.50 | -0.50 | -0.8% | 59.00 | 60.00 | 58.00 | 1,623 | |
| 59.00 | -1.00 | -1.7% | 60.00 | 61.75 | 58.00 | 1,023 | |
| 60.00 | +1.00 | +1.7% | 59.00 | 61.75 | 59.00 | 4,999 | |
| 59.00 | -2.00 | -3.3% | 61.00 | 61.75 | 57.50 | 2,704 | |
| 61.00 | -0.75 | -1.2% | 61.75 | 61.75 | 60.75 | 1,158 | |
| 61.75 | +0.25 | +0.4% | 61.50 | 62.00 | 61.00 | 2,510 | |
| 61.50 | +0.75 | +1.2% | 60.75 | 62.00 | 60.75 | 1,040 | |
| 60.75 | +2.25 | +3.8% | 58.50 | 62.00 | 57.00 | 36,040 | |
| 58.50 | -3.25 | -5.3% | 61.75 | 61.75 | 57.00 | 6,559 | |
| 61.75 | 0.00 | 0.0% | 61.75 | 62.00 | 60.50 | 301 | |
| 61.75 | 0.00 | 0.0% | 61.75 | 62.00 | 60.50 | 1,077 | |
| 61.75 | +1.50 | +2.5% | 60.50 | 62.00 | 60.50 | 1,357 | |
| 60.25 | -1.50 | -2.4% | 61.75 | 61.75 | 58.75 | 764 | |
| 61.75 | +3.00 | +5.1% | 58.75 | 62.00 | 58.25 | 490 | |
| 58.75 | -2.00 | -3.3% | 60.75 | 62.00 | 57.00 | 776 | |
| 60.75 | +0.75 | +1.3% | 60.00 | 62.00 | 57.00 | 997 | |
| 60.00 | +2.75 | +4.8% | 57.25 | 62.00 | 56.25 | 3,642 | |
| 57.25 | -2.25 | -3.8% | 59.50 | 60.00 | 56.50 | 10,614 | |
| 59.50 | -0.50 | -0.8% | 60.00 | 60.00 | 58.75 | 274 | |
| 60.00 | +1.25 | +2.1% | 58.75 | 60.00 | 58.75 | 5,503 | |
| 58.75 | +0.50 | +0.9% | 58.25 | 60.00 | 57.50 | 3,053 | |
| 58.25 | -1.25 | -2.1% | 59.50 | 60.25 | 58.00 | 5,775 | |
| 59.50 | +0.50 | +0.8% | 59.00 | 60.00 | 58.00 | 1,004 | |
| 59.00 | -2.75 | -4.5% | 61.75 | 61.75 | 58.00 | 858 | |
| 61.75 | +1.50 | +2.5% | 60.25 | 63.25 | 58.00 | 3,385 | |
| 60.25 | -3.00 | -4.7% | 63.25 | 64.00 | 60.00 | 2,021 | |
| 63.25 | +0.50 | +0.8% | 62.75 | 64.00 | 61.00 | 1,064 | |
| 62.75 | -0.50 | -0.8% | 63.25 | 64.00 | 60.00 | 1,482 | |
| 63.25 | +0.75 | +1.2% | 62.50 | 64.00 | 61.50 | 1,631 | |
| 62.50 | -0.75 | -1.2% | 63.25 | 63.75 | 61.50 | 1,752 | |
| 63.25 | 0.00 | 0.0% | 63.25 | 65.00 | 62.00 | 747 | |
| 63.25 | -0.50 | -0.8% | 63.75 | 65.00 | 61.50 | 421 | |
| 63.75 | -0.25 | -0.4% | 64.00 | 65.00 | 62.00 | 1,806 | |
| 64.00 | +1.00 | +1.6% | 63.00 | 65.00 | 61.50 | 9,107 | |
| 63.00 | +1.00 | +1.6% | 62.00 | 65.00 | 60.50 | 6,391 | |
| 62.00 | +1.50 | +2.5% | 60.50 | 65.00 | 60.00 | 2,488 | |
| 60.50 | -2.00 | -3.2% | 62.50 | 63.00 | 60.00 | 1,654 | |
| 62.50 | +0.25 | +0.4% | 62.25 | 63.00 | 61.50 | 2,215 | |
| 62.25 | +0.25 | +0.4% | 62.00 | 63.00 | 60.50 | 1,731 | |
| 62.00 | +0.25 | +0.4% | 61.75 | 63.00 | 60.50 | 2,017 | |
| 61.75 | +0.75 | +1.2% | 61.00 | 62.00 | 60.00 | 932 | |
| 61.00 | -2.00 | -3.2% | 63.00 | 63.00 | 61.00 | 1,125 | |
| 63.00 | +1.75 | +2.9% | 61.25 | 64.00 | 60.00 | 4,980 | |
| 61.25 | -1.00 | -1.6% | 62.25 | 65.00 | 60.00 | 9,732 | |
| 62.25 | +0.75 | +1.2% | 61.50 | 64.00 | 60.00 | 16,705 | |
| 61.50 | -0.75 | -1.2% | 62.25 | 62.25 | 60.00 | 851 | |
| 62.25 | +0.75 | +1.2% | 61.50 | 63.00 | 60.00 | 18,585 | |
| 61.50 | +0.75 | +1.2% | 60.75 | 62.50 | 60.00 | 27,105 | |
| 60.75 | +0.50 | +0.8% | 60.25 | 61.00 | 58.25 | 1,111 | |
| 60.25 | -0.25 | -0.4% | 60.50 | 61.00 | 58.00 | 4,317 | |
| 60.50 | 0.00 | 0.0% | 60.50 | 61.00 | 59.00 | 1,561 | |
| 60.50 | +0.25 | +0.4% | 60.25 | 61.00 | 58.00 | 5,436 | |
| 60.25 | -0.75 | -1.2% | 61.00 | 61.00 | 59.50 | 2,625 | |
| 61.00 | +0.25 | +0.4% | 60.75 | 61.00 | 60.00 | 8,370 | |
| 60.75 | +0.75 | +1.3% | 60.00 | 61.00 | 59.25 | 6,312 | |
| 60.00 | +0.75 | +1.3% | 59.25 | 60.00 | 59.00 | 10,194 | |
| 59.25 | +0.75 | +1.3% | 58.50 | 60.00 | 58.00 | 596 | |
| 58.50 | -0.25 | -0.4% | 58.75 | 60.00 | 58.00 | 1,638 | |
| 58.75 | -0.75 | -1.3% | 59.50 | 60.00 | 58.00 | 1,437 | |
| 59.50 | -0.50 | -0.8% | 60.00 | 60.00 | 58.00 | 1,027 |
- Ticker
- NSEKE:CRWN
- Asset type
- Stock
- Sector
- Chemicals & materials
- Industry
- Chemicals
- Exchange
- NSEKE
- Currency
- KES
What changed lately
Latest news release · Aug 17, 2026
Crown Paints Kenya Posts HY Group Rev From Contracts With Customers 8.38 Bln Shillings, PBT 688 Mln Shillings
Latest news
Crown Paints Kenya Posts HY Group Rev From Contracts With Customers 8.38 Bln Shillings, PBT 688 Mln Shillings
Aug 17, 2026
Closed 62.25 (+1.2%) on Aug 17, 2026
Crown Paints Kenya PLC on 6ix
- Sector
- Chemicals & materials
- Industry
- Chemicals
- News releases
- 1 in the last 12 months · 1 in all · newest Aug 17, 2026 · oldest 2026
Log in to ask 6ix AI your own questions about Crown Paints Kenya PLC.