LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,300 |
| 2024-05-21 | 5.580 | 5.800 | 5.580 | 5.800 | 5.800 | 400 |
| 2024-05-20 | 5.500 | 5.800 | 5.500 | 5.580 | 5.580 | 7,000 |
| 2024-05-17 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 1,200 |
| 2024-05-16 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-05-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2024-05-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 400 |
| 2024-05-13 | 5.360 | 5.500 | 5.360 | 5.500 | 5.500 | 500 |
| 2024-05-09 | 5.500 | 5.760 | 5.040 | 5.360 | 5.360 | 6,900 |
| 2024-05-08 | 5.280 | 5.500 | 5.280 | 5.500 | 5.500 | 3,500 |
| 2024-05-07 | 5.340 | 5.500 | 5.260 | 5.280 | 5.280 | 5,400 |
| 2024-05-06 | 5.460 | 5.500 | 5.260 | 5.340 | 5.340 | 12,100 |
| 2024-05-03 | 5.300 | 5.500 | 5.260 | 5.460 | 5.460 | 3,900 |
| 2024-05-02 | 5.660 | 5.660 | 5.260 | 5.300 | 5.300 | 1,200 |
| 2024-04-30 | 5.660 | 5.660 | 5.660 | 5.660 | 5.660 | 1,200 |
| 2024-04-29 | 5.260 | 5.700 | 5.260 | 5.660 | 5.660 | 900 |
| 2024-04-26 | 5.260 | 5.260 | 5.260 | 5.260 | 5.260 | 100 |
| 2024-04-25 | 5.140 | 5.500 | 5.140 | 5.260 | 5.260 | 13,300 |
| 2024-04-24 | 5.100 | 5.200 | 5.020 | 5.140 | 5.140 | 300 |
| 2024-04-23 | 5.100 | 5.100 | 5.000 | 5.100 | 5.100 | 25,300 |
| 2024-04-22 | 4.990 | 5.100 | 4.990 | 5.100 | 5.100 | 200 |
| 2024-04-19 | 4.960 | 5.000 | 4.960 | 4.990 | 4.990 | 1,000 |
| 2024-04-18 | 5.040 | 5.040 | 4.950 | 4.960 | 4.960 | 6,400 |
| 2024-04-17 | 5.200 | 5.200 | 5.000 | 5.040 | 5.040 | 1,400 |
| 2024-04-16 | 5.460 | 5.460 | 5.200 | 5.200 | 5.200 | 900 |
| 2024-04-15 | 5.120 | 5.500 | 5.120 | 5.460 | 5.460 | 2,200 |
| 2024-04-12 | 5.440 | 5.440 | 5.120 | 5.120 | 5.120 | 7,500 |
| 2024-04-11 | 4.950 | 5.440 | 4.950 | 5.440 | 5.440 | 2,400 |
| 2024-04-09 | 5.000 | 5.000 | 4.950 | 4.950 | 4.950 | 5,000 |
| 2024-04-08 | 5.120 | 5.120 | 5.000 | 5.000 | 5.000 | 1,000 |
| 2024-04-05 | 5.500 | 6.000 | 5.020 | 5.120 | 5.120 | 1,000 |
| 2024-04-04 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-04-03 | 5.260 | 5.500 | 5.260 | 5.500 | 5.500 | 2,000 |
| 2024-04-02 | 5.480 | 5.480 | 5.000 | 5.260 | 5.260 | 900 |
| 2024-03-28 | 5.020 | 5.500 | 5.000 | 5.480 | 5.480 | 8,000 |
| 2024-03-27 | 5.020 | 5.020 | 5.000 | 5.020 | 5.020 | 11,300 |
| 2024-03-26 | 5.380 | 5.400 | 5.020 | 5.020 | 5.020 | 6,500 |
| 2024-03-25 | 5.020 | 5.400 | 5.000 | 5.380 | 5.380 | 2,100 |
| 2024-03-22 | 5.000 | 5.400 | 5.000 | 5.020 | 5.020 | 5,700 |
| 2024-03-21 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 900 |
| 2024-03-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,700 |
| 2024-03-19 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-03-18 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 6,400 |
| 2024-03-15 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-03-14 | 5.440 | 5.500 | 5.440 | 5.500 | 5.500 | 63,000 |
| 2024-03-13 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2024-03-12 | 5.440 | 5.440 | 5.440 | 5.440 | 5.440 | 0 |
| 2024-03-11 | 5.500 | 5.500 | 5.300 | 5.440 | 5.440 | 1,400 |
| 2024-03-08 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 3,000 |
| 2024-03-07 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 100 |
| 2024-03-06 | 5.500 | 5.500 | 5.000 | 5.500 | 5.500 | 34,700 |
| 2024-03-05 | 5.040 | 5.500 | 5.040 | 5.500 | 5.500 | 1,300 |
| 2024-03-04 | 5.000 | 5.500 | 5.000 | 5.040 | 5.040 | 1,600 |
| 2024-03-01 | 5.500 | 5.500 | 5.000 | 5.000 | 5.000 | 7,000 |
| 2024-02-29 | 5.500 | 5.500 | 5.400 | 5.500 | 5.500 | 3,400 |
| 2024-02-28 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-27 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-26 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-23 | 5.200 | 5.720 | 5.020 | 5.500 | 5.500 | 306,400 |
| 2024-02-22 | 5.540 | 5.540 | 5.200 | 5.200 | 5.200 | 76,500 |
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.