LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-11-23 | 3.850 | 3.850 | 3.500 | 3.500 | 3.500 | 100 |
| 2023-11-22 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 0 |
| 2023-11-21 | 3.570 | 3.850 | 3.570 | 3.850 | 3.850 | 400 |
| 2023-11-20 | 3.570 | 3.570 | 3.570 | 3.570 | 3.570 | 0 |
| 2023-11-17 | 3.550 | 3.850 | 3.500 | 3.570 | 3.570 | 25,500 |
| 2023-11-16 | 3.850 | 3.850 | 3.550 | 3.550 | 3.550 | 2,500 |
| 2023-11-15 | 3.850 | 3.990 | 3.500 | 3.850 | 3.850 | 1,800 |
| 2023-11-14 | 3.500 | 3.850 | 3.500 | 3.850 | 3.850 | 500 |
| 2023-11-10 | 3.510 | 3.510 | 3.500 | 3.500 | 3.500 | 18,000 |
| 2023-11-09 | 3.540 | 3.540 | 3.500 | 3.510 | 3.510 | 5,800 |
| 2023-11-08 | 3.630 | 3.990 | 3.500 | 3.540 | 3.540 | 9,200 |
| 2023-11-07 | 3.730 | 3.750 | 3.500 | 3.630 | 3.630 | 8,000 |
| 2023-11-06 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2023-11-03 | 3.730 | 3.730 | 3.730 | 3.730 | 3.730 | 0 |
| 2023-11-02 | 3.800 | 3.800 | 3.600 | 3.730 | 3.730 | 1,300 |
| 2023-11-01 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-31 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-10-30 | 3.990 | 3.990 | 3.800 | 3.800 | 3.800 | 174,600 |
| 2023-10-27 | 3.900 | 4.000 | 3.900 | 3.990 | 3.990 | 5,000 |
| 2023-10-26 | 3.800 | 4.000 | 3.600 | 3.900 | 3.900 | 53,300 |
| 2023-10-25 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 21,600 |
| 2023-10-24 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 10,000 |
| 2023-10-23 | 3.800 | 4.000 | 3.800 | 4.000 | 4.000 | 500 |
| 2023-10-19 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 74,800 |
| 2023-10-18 | 4.000 | 4.000 | 3.900 | 3.900 | 3.900 | 2,300 |
| 2023-10-17 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,100 |
| 2023-10-16 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2023-10-13 | 3.790 | 4.000 | 3.790 | 4.000 | 4.000 | 43,000 |
| 2023-10-12 | 3.790 | 3.790 | 3.790 | 3.790 | 3.790 | 0 |
| 2023-10-11 | 3.450 | 3.790 | 3.450 | 3.790 | 3.790 | 100 |
| 2023-10-09 | 3.600 | 3.610 | 3.300 | 3.450 | 3.450 | 1,000 |
| 2023-10-06 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-10-05 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-10-04 | 3.580 | 3.600 | 3.550 | 3.600 | 3.600 | 64,700 |
| 2023-10-03 | 3.590 | 3.600 | 3.500 | 3.580 | 3.580 | 1,700 |
| 2023-10-02 | 3.600 | 3.600 | 3.550 | 3.590 | 3.590 | 7,800 |
| 2023-09-29 | 3.800 | 3.800 | 3.600 | 3.600 | 3.600 | 2,800 |
| 2023-09-28 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 100 |
| 2023-09-27 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2023-09-26 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 5,500 |
| 2023-09-25 | 3.760 | 4.000 | 3.760 | 4.000 | 4.000 | 22,900 |
| 2023-09-22 | 3.750 | 3.800 | 3.750 | 3.760 | 3.760 | 400 |
| 2023-09-21 | 4.000 | 4.000 | 3.750 | 3.750 | 3.750 | 2,000 |
| 2023-09-20 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 400 |
| 2023-09-19 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 0 |
| 2023-09-18 | 3.710 | 3.710 | 3.650 | 3.650 | 3.650 | 200 |
| 2023-09-15 | 3.620 | 3.950 | 3.620 | 3.710 | 3.710 | 5,500 |
| 2023-09-14 | 4.000 | 4.000 | 3.610 | 3.620 | 3.620 | 7,300 |
| 2023-09-13 | 3.950 | 4.000 | 3.950 | 4.000 | 4.000 | 2,000 |
| 2023-09-12 | 4.000 | 4.000 | 3.950 | 3.950 | 3.950 | 51,400 |
| 2023-09-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,900 |
| 2023-09-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 400 |
| 2023-09-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-09-06 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 4,200 |
| 2023-09-05 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 100 |
| 2023-09-04 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 5,800 |
| 2023-09-01 | 3.720 | 4.000 | 3.520 | 3.650 | 3.650 | 1,800 |
| 2023-08-31 | 4.000 | 4.000 | 3.600 | 3.720 | 3.720 | 3,900 |
| 2023-08-30 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 2,200 |
| 2023-08-29 | 3.820 | 4.000 | 3.820 | 4.000 | 4.000 | 4,900 |
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.