LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 5,000 |
| 2023-03-02 | 5.000 | 5.000 | 4.800 | 4.990 | 4.990 | 7,800 |
| 2023-03-01 | 4.990 | 5.000 | 4.990 | 5.000 | 5.000 | 800 |
| 2023-02-28 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 200 |
| 2023-02-27 | 4.990 | 4.990 | 4.880 | 4.990 | 4.990 | 10,200 |
| 2023-02-24 | 4.720 | 5.000 | 4.720 | 4.990 | 4.990 | 64,800 |
| 2023-02-23 | 4.980 | 4.980 | 4.500 | 4.720 | 4.720 | 3,800 |
| 2023-02-22 | 5.000 | 5.000 | 4.500 | 4.980 | 4.980 | 2,700 |
| 2023-02-21 | 4.960 | 5.000 | 4.960 | 5.000 | 5.000 | 2,100 |
| 2023-02-20 | 4.990 | 5.280 | 4.900 | 4.960 | 4.960 | 2,500 |
| 2023-02-17 | 4.840 | 5.000 | 4.840 | 4.990 | 4.990 | 2,300 |
| 2023-02-16 | 4.880 | 4.880 | 4.800 | 4.840 | 4.840 | 5,600 |
| 2023-02-15 | 4.880 | 4.880 | 4.880 | 4.880 | 4.880 | 1,800 |
| 2023-02-14 | 4.880 | 5.000 | 4.780 | 4.880 | 4.880 | 5,800 |
| 2023-02-13 | 4.990 | 5.000 | 4.600 | 4.880 | 4.880 | 3,100 |
| 2023-02-10 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 1,200 |
| 2023-02-09 | 4.990 | 4.990 | 4.990 | 4.990 | 4.990 | 2,000 |
| 2023-02-08 | 4.990 | 5.000 | 4.600 | 4.990 | 4.990 | 0 |
| 2023-02-07 | 4.990 | 5.000 | 4.600 | 4.990 | 4.990 | 0 |
| 2023-02-06 | 4.600 | 5.000 | 4.600 | 4.990 | 4.990 | 26,400 |
| 2023-02-03 | 4.540 | 4.980 | 4.540 | 4.600 | 4.600 | 15,100 |
| 2023-02-02 | 4.540 | 5.000 | 4.200 | 4.540 | 4.540 | 0 |
| 2023-02-01 | 4.540 | 5.000 | 4.200 | 4.540 | 4.540 | 0 |
| 2023-01-31 | 4.650 | 5.000 | 4.200 | 4.540 | 4.540 | 10,100 |
| 2023-01-30 | 4.800 | 4.800 | 4.590 | 4.650 | 4.650 | 8,600 |
| 2023-01-27 | 4.990 | 4.990 | 4.800 | 4.800 | 4.800 | 100 |
| 2023-01-26 | 4.970 | 5.000 | 4.950 | 4.990 | 4.990 | 1,500 |
| 2023-01-25 | 5.000 | 5.000 | 4.950 | 4.970 | 4.970 | 2,600 |
| 2023-01-24 | 4.950 | 5.000 | 4.950 | 5.000 | 5.000 | 4,000 |
| 2023-01-23 | 4.830 | 4.950 | 4.830 | 4.950 | 4.950 | 900 |
| 2023-01-20 | 4.990 | 4.990 | 4.700 | 4.830 | 4.830 | 2,100 |
| 2023-01-19 | 5.000 | 5.000 | 4.950 | 4.990 | 4.990 | 600 |
| 2023-01-18 | 5.080 | 5.080 | 5.000 | 5.000 | 5.000 | 100 |
| 2023-01-17 | 5.520 | 5.680 | 4.970 | 5.080 | 5.080 | 600 |
| 2023-01-16 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 200 |
| 2023-01-13 | 5.520 | 5.520 | 5.520 | 5.520 | 5.520 | 300 |
| 2023-01-12 | 5.040 | 5.040 | 5.040 | 5.040 | 5.040 | 4,700 |
| 2023-01-11 | 4.590 | 5.040 | 4.590 | 5.040 | 5.040 | 200 |
| 2023-01-10 | 4.570 | 4.590 | 4.570 | 4.590 | 4.590 | 100 |
| 2023-01-09 | 4.600 | 4.600 | 4.500 | 4.570 | 4.570 | 70,000 |
| 2023-01-06 | 4.590 | 5.000 | 4.590 | 4.660 | 4.660 | 5,000 |
| 2023-01-05 | 4.590 | 5.040 | 4.560 | 4.590 | 4.590 | 0 |
| 2023-01-04 | 5.040 | 5.040 | 4.560 | 4.590 | 4.590 | 500 |
| 2023-01-03 | 5.600 | 5.600 | 5.040 | 5.040 | 5.040 | 100 |
| 2022-12-30 | 5.600 | 5.600 | 5.500 | 5.600 | 5.600 | 4,200 |
| 2022-12-29 | 5.120 | 5.600 | 5.120 | 5.600 | 5.600 | 100 |
| 2022-12-28 | 5.680 | 5.680 | 5.120 | 5.120 | 5.120 | 400 |
| 2022-12-23 | 5.400 | 5.680 | 5.400 | 5.680 | 5.680 | 100 |
| 2022-12-22 | 5.660 | 5.680 | 5.100 | 5.400 | 5.400 | 200 |
| 2022-12-21 | 5.680 | 5.680 | 5.660 | 5.660 | 5.660 | 2,000 |
| 2022-12-20 | 5.680 | 5.800 | 5.360 | 5.680 | 5.680 | 0 |
| 2022-12-19 | 5.680 | 5.800 | 5.360 | 5.680 | 5.680 | 0 |
| 2022-12-16 | 5.400 | 5.800 | 5.360 | 5.680 | 5.680 | 1,800 |
| 2022-12-15 | 4.910 | 5.400 | 4.910 | 5.400 | 5.400 | 3,200 |
| 2022-12-14 | 4.470 | 4.910 | 4.470 | 4.910 | 4.910 | 300 |
| 2022-12-13 | 4.470 | 4.870 | 4.440 | 4.470 | 4.470 | 0 |
| 2022-12-09 | 4.870 | 4.870 | 4.440 | 4.470 | 4.470 | 1,500 |
| 2022-12-08 | 4.890 | 5.360 | 4.500 | 4.870 | 4.870 | 400 |
| 2022-12-07 | 4.850 | 4.900 | 4.370 | 4.890 | 4.890 | 12,500 |
| 2022-12-06 | 4.900 | 4.900 | 4.800 | 4.850 | 4.850 | 3,700 |
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.