LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 4.300 | 4.300 | 4.000 | 4.000 | 4.000 | 200 |
| 2023-05-31 | 4.140 | 4.300 | 4.140 | 4.300 | 4.300 | 100 |
| 2023-05-30 | 4.000 | 4.400 | 4.000 | 4.140 | 4.140 | 1,000 |
| 2023-05-29 | 4.070 | 4.070 | 4.000 | 4.000 | 4.000 | 14,000 |
| 2023-05-26 | 3.990 | 4.380 | 3.600 | 4.070 | 4.070 | 23,700 |
| 2023-05-25 | 3.990 | 3.990 | 3.990 | 3.990 | 3.990 | 1,900 |
| 2023-05-24 | 3.960 | 3.990 | 3.960 | 3.990 | 3.990 | 200 |
| 2023-05-23 | 3.960 | 3.960 | 3.960 | 3.960 | 3.960 | 600 |
| 2023-05-22 | 3.960 | 3.990 | 3.950 | 3.960 | 3.960 | 2,200 |
| 2023-05-19 | 3.970 | 3.980 | 3.950 | 3.960 | 3.960 | 2,500 |
| 2023-05-18 | 3.700 | 4.000 | 3.700 | 3.970 | 3.970 | 1,100 |
| 2023-05-17 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 1,500 |
| 2023-05-16 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 200 |
| 2023-05-15 | 3.690 | 3.700 | 3.690 | 3.700 | 3.700 | 18,900 |
| 2023-05-12 | 4.000 | 4.280 | 3.610 | 3.690 | 3.690 | 1,800 |
| 2023-05-11 | 4.000 | 4.000 | 4.000 | 4.000 | 4.000 | 100 |
| 2023-05-10 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 100 |
| 2023-05-09 | 4.000 | 4.000 | 3.980 | 3.990 | 3.990 | 800 |
| 2023-05-08 | 4.150 | 4.150 | 4.000 | 4.000 | 4.000 | 1,000 |
| 2023-05-05 | 4.150 | 4.150 | 4.150 | 4.150 | 4.150 | 0 |
| 2023-05-04 | 4.200 | 4.200 | 4.150 | 4.150 | 4.150 | 500 |
| 2023-05-03 | 3.900 | 4.250 | 3.900 | 4.200 | 4.200 | 200 |
| 2023-05-02 | 3.980 | 4.250 | 3.600 | 3.900 | 3.900 | 800 |
| 2023-04-28 | 4.000 | 4.000 | 3.610 | 3.980 | 3.980 | 27,800 |
| 2023-04-27 | 3.650 | 4.000 | 3.650 | 4.000 | 4.000 | 700 |
| 2023-04-26 | 3.930 | 3.930 | 3.650 | 3.650 | 3.650 | 700 |
| 2023-04-25 | 3.940 | 3.940 | 3.920 | 3.930 | 3.930 | 54,100 |
| 2023-04-24 | 3.960 | 4.000 | 3.930 | 3.940 | 3.940 | 9,100 |
| 2023-04-20 | 4.240 | 4.240 | 3.920 | 3.960 | 3.960 | 5,700 |
| 2023-04-19 | 3.930 | 4.300 | 3.930 | 4.240 | 4.240 | 1,900 |
| 2023-04-18 | 3.910 | 3.950 | 3.910 | 3.930 | 3.930 | 6,600 |
| 2023-04-17 | 3.710 | 4.000 | 3.710 | 3.910 | 3.910 | 127,500 |
| 2023-04-14 | 4.000 | 4.000 | 3.630 | 3.710 | 3.710 | 3,100 |
| 2023-04-13 | 4.030 | 4.030 | 4.000 | 4.000 | 4.000 | 2,100 |
| 2023-04-12 | 4.030 | 4.420 | 4.000 | 4.030 | 4.030 | 14,200 |
| 2023-04-11 | 4.440 | 4.730 | 4.000 | 4.030 | 4.030 | 88,200 |
| 2023-04-06 | 4.610 | 4.780 | 4.410 | 4.440 | 4.440 | 4,000 |
| 2023-04-05 | 4.800 | 4.800 | 4.400 | 4.610 | 4.610 | 8,300 |
| 2023-04-04 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-04-03 | 4.810 | 4.840 | 4.600 | 4.800 | 4.800 | 800 |
| 2023-03-31 | 4.800 | 4.840 | 4.760 | 4.810 | 4.810 | 300 |
| 2023-03-30 | 4.750 | 4.840 | 4.750 | 4.800 | 4.800 | 2,500 |
| 2023-03-29 | 4.750 | 4.750 | 4.400 | 4.480 | 4.480 | 2,400 |
| 2023-03-28 | 4.860 | 4.860 | 4.750 | 4.750 | 4.750 | 11,000 |
| 2023-03-27 | 4.760 | 4.890 | 4.750 | 4.860 | 4.860 | 13,100 |
| 2023-03-24 | 4.760 | 4.760 | 4.750 | 4.760 | 4.760 | 1,900 |
| 2023-03-23 | 4.790 | 4.840 | 4.750 | 4.760 | 4.760 | 1,000 |
| 2023-03-22 | 4.790 | 4.790 | 4.790 | 4.790 | 4.790 | 200 |
| 2023-03-21 | 4.830 | 4.830 | 4.750 | 4.790 | 4.790 | 2,200 |
| 2023-03-20 | 4.800 | 4.850 | 4.800 | 4.830 | 4.830 | 800 |
| 2023-03-17 | 4.500 | 4.850 | 4.250 | 4.800 | 4.800 | 12,400 |
| 2023-03-16 | 4.740 | 4.740 | 4.500 | 4.500 | 4.500 | 200 |
| 2023-03-15 | 4.500 | 4.820 | 4.500 | 4.740 | 4.740 | 400 |
| 2023-03-14 | 4.450 | 4.500 | 4.450 | 4.500 | 4.500 | 100 |
| 2023-03-13 | 4.510 | 4.510 | 4.450 | 4.450 | 4.450 | 10,000 |
| 2023-03-10 | 4.890 | 4.890 | 4.450 | 4.510 | 4.510 | 14,600 |
| 2023-03-09 | 4.700 | 4.890 | 4.700 | 4.890 | 4.890 | 100 |
| 2023-03-08 | 4.990 | 4.990 | 4.500 | 4.700 | 4.700 | 1,500 |
| 2023-03-07 | 5.000 | 5.000 | 4.990 | 4.990 | 4.990 | 1,100 |
| 2023-03-06 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 2,000 |
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.