BOC KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 130.25 | 132.25 | 130.25 | 131.25 | 131.25 | 323 |
| 2025-10-29 | 129.00 | 132.25 | 129.00 | 130.25 | 130.25 | 123 |
| 2025-10-28 | 120.25 | 132.25 | 120.25 | 129.00 | 129.00 | 46,609 |
| 2025-10-27 | 131.50 | 140.00 | 120.00 | 120.25 | 120.25 | 320 |
| 2025-10-24 | 132.25 | 132.25 | 120.00 | 131.50 | 131.50 | 747 |
| 2025-10-23 | 133.25 | 140.00 | 120.00 | 132.25 | 132.25 | 1,716 |
| 2025-10-22 | 133.75 | 140.00 | 129.00 | 133.25 | 133.25 | 1,758 |
| 2025-10-21 | 129.00 | 141.00 | 129.00 | 133.75 | 133.75 | 2,210 |
| 2025-10-16 | 129.00 | 129.00 | 127.00 | 129.00 | 129.00 | 418,540 |
| 2025-10-15 | 126.75 | 129.00 | 126.75 | 129.00 | 129.00 | 135 |
| 2025-10-14 | 128.25 | 129.00 | 124.00 | 126.75 | 126.75 | 123 |
| 2025-10-13 | 127.75 | 129.00 | 125.00 | 128.25 | 128.25 | 1,428 |
| 2025-10-09 | 130.00 | 130.00 | 127.00 | 127.75 | 127.75 | 276 |
| 2025-10-08 | 129.00 | 130.00 | 129.00 | 130.00 | 130.00 | 125 |
| 2025-10-07 | 124.75 | 130.00 | 124.00 | 129.00 | 129.00 | 360 |
| 2025-10-06 | 125.00 | 125.25 | 123.00 | 124.75 | 124.75 | 1,439 |
| 2025-10-03 | 123.00 | 125.00 | 123.00 | 125.00 | 125.00 | 142 |
| 2025-10-02 | 120.00 | 125.00 | 120.00 | 123.00 | 123.00 | 1,673 |
| 2025-10-01 | 121.00 | 121.00 | 120.00 | 120.00 | 120.00 | 763 |
| 2025-09-30 | 122.00 | 122.00 | 111.00 | 121.00 | 121.00 | 830 |
| 2025-09-29 | 123.75 | 124.00 | 120.00 | 122.00 | 122.00 | 357 |
| 2025-09-26 | 123.00 | 124.50 | 110.75 | 123.75 | 123.75 | 211 |
| 2025-09-25 | 123.00 | 124.50 | 123.00 | 123.00 | 123.00 | 3 |
| 2025-09-24 | 120.75 | 125.00 | 120.00 | 123.00 | 123.00 | 368 |
| 2025-09-23 | 120.75 | 120.75 | 120.00 | 120.75 | 120.75 | 6,382 |
| 2025-09-22 | 124.25 | 124.25 | 112.00 | 120.75 | 120.75 | 4,088 |
| 2025-09-19 | 125.00 | 125.00 | 121.50 | 124.25 | 124.25 | 3,282 |
| 2025-09-18 | 125.25 | 128.00 | 124.00 | 125.00 | 125.00 | 296 |
| 2025-09-17 | 122.75 | 127.50 | 121.50 | 125.25 | 125.25 | 742 |
| 2025-09-16 | 127.75 | 128.00 | 121.25 | 122.75 | 122.75 | 6,927 |
| 2025-09-15 | 121.25 | 129.00 | 121.25 | 127.75 | 127.75 | 1,046 |
| 2025-09-12 | 128.25 | 129.00 | 121.00 | 121.25 | 121.25 | 6,557 |
| 2025-09-11 | 129.75 | 129.75 | 128.00 | 128.25 | 128.25 | 1,246 |
| 2025-09-10 | 129.50 | 130.00 | 129.50 | 129.75 | 129.75 | 265 |
| 2025-09-09 | 129.50 | 130.00 | 119.50 | 129.50 | 129.50 | 1,557 |
| 2025-09-08 | 129.50 | 130.00 | 129.50 | 129.50 | 129.50 | 1,645 |
| 2025-09-05 | 126.25 | 129.75 | 126.25 | 129.50 | 129.50 | 1,118 |
| 2025-09-04 | 126.00 | 129.00 | 125.25 | 126.25 | 126.25 | 639 |
| 2025-09-03 | 126.50 | 129.75 | 125.25 | 126.00 | 126.00 | 586 |
| 2025-09-02 | 121.50 | 129.75 | 120.00 | 126.50 | 126.50 | 643 |
| 2025-09-01 | 124.75 | 130.00 | 119.50 | 121.50 | 121.50 | 1,675 |
| 2025-08-29 | 126.50 | 130.00 | 123.00 | 124.75 | 124.75 | 2,656 |
| 2025-08-28 | 119.50 | 131.25 | 119.50 | 126.50 | 126.50 | 4,155 |
| 2025-08-27 | 109.75 | 120.50 | 109.75 | 119.50 | 119.50 | 1,090 |
| 2025-08-26 | 100.50 | 110.00 | 100.50 | 109.75 | 109.75 | 2,882 |
| 2025-08-25 | 90.750 | 150.00 | 90.750 | 100.50 | 100.50 | 6,006 |
| 2025-08-22 | 90.750 | 99.750 | 90.750 | 90.750 | 90.750 | 201 |
| 2025-08-21 | 99.250 | 99.250 | 90.000 | 90.750 | 90.750 | 127 |
| 2025-08-20 | 93.000 | 100.00 | 93.000 | 99.250 | 99.250 | 200 |
| 2025-08-19 | 89.500 | 95.000 | 89.500 | 93.000 | 93.000 | 286 |
| 2025-08-18 | 89.250 | 95.000 | 89.250 | 89.500 | 89.500 | 1,554 |
| 2025-08-15 | 90.000 | 95.000 | 89.000 | 89.250 | 89.250 | 2,173 |
| 2025-08-14 | 89.250 | 90.000 | 89.250 | 90.000 | 90.000 | 2,480 |
| 2025-08-13 | 90.000 | 90.000 | 89.000 | 89.250 | 89.250 | 1,371 |
| 2025-08-12 | 90.000 | 90.000 | 90.000 | 90.000 | 90.000 | 600 |
| 2025-08-11 | 89.750 | 90.000 | 89.750 | 90.000 | 90.000 | 727 |
| 2025-08-08 | 89.500 | 89.750 | 89.500 | 89.750 | 89.750 | 500 |
| 2025-08-07 | 89.750 | 89.750 | 88.500 | 89.500 | 89.500 | 700 |
| 2025-08-06 | 90.000 | 90.000 | 89.750 | 89.750 | 89.750 | 600 |
| 2025-08-05 | 89.250 | 90.000 | 89.250 | 90.000 | 90.000 | 600 |
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.