LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 5.540 | 5.540 | 5.540 | 5.540 | 5.540 | 0 |
| 2024-02-20 | 5.500 | 6.000 | 5.500 | 5.540 | 5.540 | 9,000 |
| 2024-02-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-16 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 1,000 |
| 2024-02-15 | 5.500 | 5.500 | 5.480 | 5.480 | 5.480 | 400 |
| 2024-02-14 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-02-13 | 5.020 | 5.500 | 5.020 | 5.500 | 5.500 | 300 |
| 2024-02-12 | 5.480 | 5.480 | 5.020 | 5.020 | 5.020 | 100 |
| 2024-02-09 | 5.000 | 5.500 | 5.000 | 5.480 | 5.480 | 8,400 |
| 2024-02-08 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 18,100 |
| 2024-02-07 | 5.000 | 5.020 | 5.000 | 5.000 | 5.000 | 41,000 |
| 2024-02-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-02-05 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 4,100 |
| 2024-02-02 | 5.080 | 5.300 | 5.080 | 5.300 | 5.300 | 500 |
| 2024-02-01 | 5.000 | 5.300 | 5.000 | 5.080 | 5.080 | 37,100 |
| 2024-01-31 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2024-01-30 | 5.040 | 5.040 | 5.000 | 5.000 | 5.000 | 48,300 |
| 2024-01-29 | 5.080 | 5.100 | 5.000 | 5.040 | 5.040 | 60,800 |
| 2024-01-26 | 5.140 | 5.200 | 5.000 | 5.080 | 5.080 | 3,800 |
| 2024-01-25 | 5.200 | 5.200 | 5.060 | 5.140 | 5.140 | 200 |
| 2024-01-24 | 5.500 | 5.500 | 5.000 | 5.200 | 5.200 | 17,400 |
| 2024-01-23 | 5.080 | 5.500 | 5.080 | 5.500 | 5.500 | 100 |
| 2024-01-22 | 5.180 | 5.220 | 5.000 | 5.080 | 5.080 | 13,900 |
| 2024-01-19 | 5.020 | 5.500 | 5.000 | 5.180 | 5.180 | 12,400 |
| 2024-01-18 | 4.800 | 5.200 | 4.800 | 5.020 | 5.020 | 25,400 |
| 2024-01-17 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 200 |
| 2024-01-16 | 4.530 | 4.800 | 4.530 | 4.800 | 4.800 | 200 |
| 2024-01-15 | 5.000 | 5.000 | 4.500 | 4.530 | 4.530 | 3,700 |
| 2024-01-12 | 4.930 | 5.000 | 4.930 | 5.000 | 5.000 | 26,600 |
| 2024-01-11 | 4.620 | 5.000 | 4.620 | 4.930 | 4.930 | 800 |
| 2024-01-10 | 4.620 | 4.620 | 4.620 | 4.620 | 4.620 | 0 |
| 2024-01-09 | 4.220 | 4.620 | 4.220 | 4.620 | 4.620 | 200 |
| 2024-01-08 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 25,900 |
| 2024-01-05 | 4.220 | 4.220 | 4.220 | 4.220 | 4.220 | 0 |
| 2024-01-04 | 3.860 | 4.220 | 3.860 | 4.220 | 4.220 | 200 |
| 2024-01-03 | 3.860 | 3.860 | 3.860 | 3.860 | 3.860 | 0 |
| 2024-01-02 | 3.690 | 4.040 | 3.680 | 3.860 | 3.860 | 400 |
| 2023-12-29 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-12-28 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-12-27 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-12-22 | 3.690 | 3.690 | 3.690 | 3.690 | 3.690 | 0 |
| 2023-12-21 | 4.000 | 4.000 | 3.650 | 3.690 | 3.690 | 1,300 |
| 2023-12-20 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 8,200 |
| 2023-12-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-12-18 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-12-15 | 3.850 | 3.850 | 3.650 | 3.650 | 3.650 | 7,700 |
| 2023-12-14 | 3.600 | 3.950 | 3.600 | 3.850 | 3.850 | 1,000 |
| 2023-12-13 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-12-11 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-12-08 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2023-12-07 | 3.830 | 180.00 | 3.800 | 3.800 | 3.800 | 800 |
| 2023-12-06 | 4.200 | 4.380 | 3.800 | 3.830 | 3.830 | 15,600 |
| 2023-12-05 | 4.020 | 4.200 | 4.020 | 4.200 | 4.200 | 300 |
| 2023-12-04 | 3.910 | 4.080 | 3.910 | 4.020 | 4.020 | 4,100 |
| 2023-12-01 | 3.560 | 3.910 | 3.560 | 3.910 | 3.910 | 500 |
| 2023-11-30 | 3.560 | 3.560 | 3.560 | 3.560 | 3.560 | 0 |
| 2023-11-29 | 3.500 | 3.850 | 3.500 | 3.560 | 3.560 | 600 |
| 2023-11-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-27 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2023-11-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 400 |
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.