LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-08-28 | 3.820 | 3.820 | 3.820 | 3.820 | 3.820 | 0 |
| 2023-08-25 | 4.000 | 4.000 | 3.800 | 3.820 | 3.820 | 1,100 |
| 2023-08-24 | 3.850 | 4.000 | 3.850 | 4.000 | 4.000 | 400 |
| 2023-08-23 | 3.890 | 4.000 | 3.800 | 3.850 | 3.850 | 600 |
| 2023-08-22 | 3.800 | 4.000 | 3.800 | 3.890 | 3.890 | 1,300 |
| 2023-08-21 | 3.860 | 3.860 | 3.800 | 3.800 | 3.800 | 200 |
| 2023-08-18 | 3.970 | 4.000 | 3.800 | 3.860 | 3.860 | 700 |
| 2023-08-17 | 3.800 | 4.000 | 3.800 | 3.970 | 3.970 | 34,400 |
| 2023-08-16 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2023-08-15 | 4.000 | 4.000 | 3.800 | 3.800 | 3.800 | 2,100 |
| 2023-08-14 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 40,000 |
| 2023-08-11 | 4.000 | 4.000 | 3.950 | 3.990 | 3.990 | 10,200 |
| 2023-08-10 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 5,400 |
| 2023-08-09 | 4.000 | 4.000 | 3.990 | 3.990 | 3.990 | 200 |
| 2023-08-08 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 0 |
| 2023-08-07 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 300 |
| 2023-08-04 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2023-08-03 | 3.900 | 4.000 | 3.900 | 4.000 | 4.000 | 1,000 |
| 2023-08-02 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-08-01 | 3.900 | 3.900 | 3.900 | 3.900 | 3.900 | 0 |
| 2023-07-31 | 3.640 | 3.900 | 3.640 | 3.900 | 3.900 | 1,000 |
| 2023-07-28 | 4.000 | 4.000 | 3.620 | 3.640 | 3.640 | 24,900 |
| 2023-07-27 | 4.110 | 4.110 | 4.000 | 4.000 | 4.000 | 100 |
| 2023-07-26 | 3.950 | 4.150 | 3.950 | 4.110 | 4.110 | 800 |
| 2023-07-25 | 4.280 | 4.280 | 3.950 | 3.950 | 3.950 | 6,600 |
| 2023-07-24 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-07-21 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 300 |
| 2023-07-20 | 4.280 | 4.280 | 4.280 | 4.280 | 4.280 | 0 |
| 2023-07-19 | 4.020 | 4.280 | 4.020 | 4.280 | 4.280 | 100 |
| 2023-07-18 | 4.010 | 4.150 | 4.000 | 4.020 | 4.020 | 900 |
| 2023-07-17 | 4.150 | 4.240 | 4.000 | 4.010 | 4.010 | 10,600 |
| 2023-07-14 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-07-13 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 200 |
| 2023-07-12 | 4.200 | 4.200 | 4.200 | 4.200 | 4.200 | 1,000 |
| 2023-07-11 | 4.010 | 4.200 | 4.010 | 4.200 | 4.200 | 4,000 |
| 2023-07-10 | 4.240 | 4.240 | 3.950 | 4.010 | 4.010 | 400 |
| 2023-07-07 | 4.070 | 4.280 | 4.070 | 4.240 | 4.240 | 400 |
| 2023-07-06 | 4.070 | 4.070 | 4.070 | 4.070 | 4.070 | 0 |
| 2023-07-05 | 3.950 | 4.280 | 3.950 | 4.070 | 4.070 | 7,700 |
| 2023-07-04 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2023-07-03 | 4.050 | 4.400 | 3.910 | 3.950 | 3.950 | 6,700 |
| 2023-06-30 | 4.050 | 4.050 | 4.050 | 4.050 | 4.050 | 1,900 |
| 2023-06-29 | 3.700 | 4.050 | 3.700 | 4.050 | 4.050 | 500 |
| 2023-06-27 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 0 |
| 2023-06-26 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 100 |
| 2023-06-23 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-06-22 | 3.600 | 3.600 | 3.600 | 3.600 | 3.600 | 0 |
| 2023-06-21 | 3.900 | 3.900 | 3.600 | 3.600 | 3.600 | 1,000 |
| 2023-06-20 | 3.880 | 3.920 | 3.880 | 3.900 | 3.900 | 2,300 |
| 2023-06-19 | 3.920 | 3.920 | 3.880 | 3.880 | 3.880 | 400 |
| 2023-06-16 | 4.300 | 4.300 | 3.880 | 3.920 | 3.920 | 2,600 |
| 2023-06-15 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 5,800 |
| 2023-06-14 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 500 |
| 2023-06-13 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-06-12 | 4.350 | 4.350 | 4.300 | 4.300 | 4.300 | 1,000 |
| 2023-06-09 | 4.800 | 4.800 | 4.350 | 4.350 | 4.350 | 200 |
| 2023-06-08 | 4.400 | 4.800 | 4.400 | 4.800 | 4.800 | 400 |
| 2023-06-07 | 4.300 | 4.400 | 4.300 | 4.400 | 4.400 | 2,000 |
| 2023-06-06 | 4.300 | 4.300 | 4.300 | 4.300 | 4.300 | 0 |
| 2023-06-05 | 4.000 | 4.300 | 4.000 | 4.300 | 4.300 | 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.