LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 5.280 | 5.300 | 4.920 | 5.260 | 5.260 | 2,100 |
| 2024-08-14 | 5.260 | 5.280 | 5.260 | 5.280 | 5.280 | 500 |
| 2024-08-13 | 5.060 | 5.280 | 5.060 | 5.260 | 5.260 | 500 |
| 2024-08-12 | 4.870 | 5.280 | 4.870 | 5.060 | 5.060 | 1,100 |
| 2024-08-09 | 4.870 | 4.870 | 4.870 | 4.870 | 4.870 | 0 |
| 2024-08-08 | 4.810 | 5.000 | 4.410 | 4.870 | 4.870 | 10,700 |
| 2024-08-07 | 4.810 | 4.810 | 4.810 | 4.810 | 4.810 | 0 |
| 2024-08-06 | 5.000 | 5.500 | 4.620 | 4.810 | 4.810 | 24,300 |
| 2024-08-05 | 5.000 | 5.040 | 5.000 | 5.000 | 5.000 | 800 |
| 2024-08-02 | 4.930 | 5.000 | 4.930 | 5.000 | 5.000 | 8,600 |
| 2024-08-01 | 5.440 | 5.480 | 4.900 | 4.930 | 4.930 | 2,700 |
| 2024-07-31 | 5.780 | 5.780 | 5.220 | 5.440 | 5.440 | 2,100 |
| 2024-07-30 | 5.840 | 5.840 | 5.500 | 5.780 | 5.780 | 2,900 |
| 2024-07-29 | 5.800 | 5.840 | 5.800 | 5.840 | 5.840 | 800 |
| 2024-07-26 | 5.860 | 5.860 | 5.740 | 5.800 | 5.800 | 300 |
| 2024-07-25 | 5.740 | 5.860 | 5.740 | 5.860 | 5.860 | 200 |
| 2024-07-24 | 5.600 | 5.880 | 5.300 | 5.740 | 5.740 | 1,400 |
| 2024-07-23 | 5.600 | 5.880 | 5.300 | 5.600 | 5.600 | 1,800 |
| 2024-07-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 200 |
| 2024-07-19 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-07-18 | 5.640 | 5.640 | 5.600 | 5.600 | 5.600 | 300 |
| 2024-07-17 | 5.700 | 5.700 | 5.640 | 5.640 | 5.640 | 4,100 |
| 2024-07-16 | 5.860 | 5.880 | 5.640 | 5.700 | 5.700 | 1,100 |
| 2024-07-15 | 5.860 | 5.860 | 5.860 | 5.860 | 5.860 | 0 |
| 2024-07-12 | 5.600 | 5.860 | 5.600 | 5.860 | 5.860 | 300 |
| 2024-07-11 | 5.200 | 5.600 | 5.200 | 5.600 | 5.600 | 4,800 |
| 2024-07-10 | 5.100 | 5.200 | 5.100 | 5.200 | 5.200 | 200 |
| 2024-07-09 | 5.320 | 5.320 | 5.060 | 5.100 | 5.100 | 1,100 |
| 2024-07-08 | 5.320 | 5.320 | 5.300 | 5.320 | 5.320 | 25,300 |
| 2024-07-05 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 200 |
| 2024-07-04 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 500 |
| 2024-07-03 | 5.300 | 5.320 | 5.300 | 5.320 | 5.320 | 2,300 |
| 2024-07-02 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 2,900 |
| 2024-07-01 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 1,400 |
| 2024-06-28 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 900 |
| 2024-06-27 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 800 |
| 2024-06-26 | 5.400 | 5.500 | 5.300 | 5.340 | 5.340 | 19,300 |
| 2024-06-25 | 5.400 | 5.500 | 5.300 | 5.400 | 5.400 | 400 |
| 2024-06-24 | 5.820 | 5.820 | 5.300 | 5.400 | 5.400 | 11,500 |
| 2024-06-21 | 5.840 | 5.840 | 5.820 | 5.820 | 5.820 | 200 |
| 2024-06-20 | 5.840 | 5.840 | 5.840 | 5.840 | 5.840 | 0 |
| 2024-06-19 | 5.320 | 5.840 | 5.320 | 5.840 | 5.840 | 400 |
| 2024-06-18 | 5.880 | 5.960 | 5.000 | 5.320 | 5.320 | 18,100 |
| 2024-06-14 | 5.540 | 5.960 | 5.500 | 5.880 | 5.880 | 5,800 |
| 2024-06-13 | 5.520 | 5.860 | 5.220 | 5.540 | 5.540 | 8,900 |
| 2024-06-12 | 5.620 | 5.800 | 5.300 | 5.520 | 5.520 | 1,100 |
| 2024-06-11 | 5.420 | 5.900 | 5.420 | 5.620 | 5.620 | 700 |
| 2024-06-10 | 5.800 | 5.800 | 5.420 | 5.420 | 5.420 | 100 |
| 2024-06-07 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 0 |
| 2024-06-06 | 5.680 | 6.240 | 5.680 | 5.800 | 5.800 | 9,900 |
| 2024-06-05 | 5.420 | 5.800 | 5.420 | 5.680 | 5.680 | 300 |
| 2024-06-04 | 5.780 | 5.800 | 5.240 | 5.420 | 5.420 | 8,300 |
| 2024-06-03 | 5.800 | 5.800 | 5.780 | 5.780 | 5.780 | 4,400 |
| 2024-05-31 | 5.780 | 5.800 | 5.780 | 5.800 | 5.800 | 200 |
| 2024-05-30 | 5.380 | 5.380 | 5.380 | 5.380 | 5.380 | 0 |
| 2024-05-29 | 5.500 | 5.500 | 5.300 | 5.380 | 5.380 | 4,400 |
| 2024-05-28 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 13,400 |
| 2024-05-27 | 5.600 | 5.600 | 5.080 | 5.500 | 5.500 | 30,500 |
| 2024-05-24 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,100 |
| 2024-05-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 1,100 |
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.