LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 4.700 | 4.900 | 4.700 | 4.900 | 4.900 | 5,400 |
| 2022-12-02 | 4.280 | 4.700 | 4.280 | 4.700 | 4.700 | 1,600 |
| 2022-12-01 | 4.550 | 4.900 | 4.100 | 4.280 | 4.280 | 21,200 |
| 2022-11-30 | 4.550 | 4.790 | 4.360 | 4.550 | 4.550 | 0 |
| 2022-11-29 | 4.360 | 4.790 | 4.360 | 4.550 | 4.550 | 500 |
| 2022-11-28 | 4.810 | 4.810 | 4.360 | 4.360 | 4.360 | 11,100 |
| 2022-11-25 | 4.830 | 4.900 | 4.800 | 4.810 | 4.810 | 5,600 |
| 2022-11-24 | 4.800 | 4.980 | 4.800 | 4.830 | 4.830 | 1,400 |
| 2022-11-23 | 4.980 | 4.980 | 4.800 | 4.800 | 4.800 | 15,500 |
| 2022-11-22 | 4.980 | 5.000 | 4.980 | 4.980 | 4.980 | 1,900 |
| 2022-11-21 | 4.820 | 5.000 | 4.810 | 4.980 | 4.980 | 4,600 |
| 2022-11-18 | 4.810 | 5.000 | 4.810 | 4.820 | 4.820 | 9,400 |
| 2022-11-17 | 5.000 | 5.000 | 4.810 | 4.810 | 4.810 | 200 |
| 2022-11-16 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 1,200 |
| 2022-11-15 | 4.970 | 5.000 | 4.970 | 5.000 | 5.000 | 12,800 |
| 2022-11-14 | 4.980 | 4.980 | 4.970 | 4.970 | 4.970 | 5,800 |
| 2022-11-11 | 5.000 | 5.000 | 4.980 | 4.980 | 4.980 | 4,100 |
| 2022-11-10 | 5.000 | 5.200 | 5.000 | 5.000 | 5.000 | 25,900 |
| 2022-11-09 | 4.980 | 5.000 | 4.980 | 5.000 | 5.000 | 6,600 |
| 2022-11-08 | 5.000 | 5.000 | 4.960 | 4.980 | 4.980 | 1,300 |
| 2022-11-07 | 5.200 | 5.200 | 5.000 | 5.000 | 5.000 | 6,500 |
| 2022-11-04 | 5.000 | 5.220 | 5.000 | 5.200 | 5.200 | 11,800 |
| 2022-11-03 | 5.340 | 5.340 | 5.000 | 5.000 | 5.000 | 3,800 |
| 2022-11-02 | 5.340 | 5.900 | 5.220 | 5.340 | 5.340 | 0 |
| 2022-11-01 | 5.340 | 5.900 | 5.220 | 5.340 | 5.340 | 0 |
| 2022-10-31 | 5.500 | 5.900 | 5.220 | 5.340 | 5.340 | 900 |
| 2022-10-28 | 5.220 | 5.500 | 5.220 | 5.500 | 5.500 | 400 |
| 2022-10-27 | 5.340 | 5.500 | 5.000 | 5.220 | 5.220 | 2,500 |
| 2022-10-26 | 5.500 | 5.500 | 5.100 | 5.340 | 5.340 | 4,800 |
| 2022-10-25 | 5.500 | 5.900 | 5.500 | 5.500 | 5.500 | 0 |
| 2022-10-24 | 5.900 | 5.900 | 5.500 | 5.500 | 5.500 | 3,400 |
| 2022-10-21 | 5.500 | 5.900 | 5.500 | 5.900 | 5.900 | 400 |
| 2022-10-19 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2022-10-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 100 |
| 2022-10-17 | 5.480 | 6.000 | 5.480 | 5.500 | 5.500 | 10,100 |
| 2022-10-14 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 11,200 |
| 2022-10-13 | 5.000 | 5.480 | 5.000 | 5.380 | 5.380 | 3,900 |
| 2022-10-12 | 5.000 | 5.180 | 5.000 | 5.000 | 5.000 | 0 |
| 2022-10-11 | 5.180 | 5.180 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2022-10-07 | 5.220 | 5.300 | 5.040 | 5.180 | 5.180 | 16,400 |
| 2022-10-06 | 5.580 | 5.580 | 5.040 | 5.220 | 5.220 | 7,300 |
| 2022-10-05 | 5.600 | 5.600 | 5.240 | 5.580 | 5.580 | 10,500 |
| 2022-10-04 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 2,000 |
| 2022-10-03 | 5.800 | 5.860 | 5.400 | 5.440 | 5.440 | 4,500 |
| 2022-09-30 | 5.860 | 5.860 | 5.800 | 5.800 | 5.800 | 1,800 |
| 2022-09-29 | 5.860 | 6.000 | 5.700 | 5.860 | 5.860 | 0 |
| 2022-09-28 | 5.720 | 6.000 | 5.700 | 5.860 | 5.860 | 2,100 |
| 2022-09-27 | 5.760 | 5.760 | 5.720 | 5.720 | 5.720 | 100 |
| 2022-09-26 | 6.300 | 6.700 | 5.700 | 5.760 | 5.760 | 5,800 |
| 2022-09-23 | 7.000 | 7.000 | 6.300 | 6.300 | 6.300 | 100 |
| 2022-09-22 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2022-09-21 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 700 |
| 2022-09-20 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2022-09-19 | 7.000 | 7.460 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-09-16 | 7.000 | 7.460 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-09-15 | 7.000 | 7.460 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-09-14 | 7.460 | 7.460 | 7.000 | 7.000 | 7.000 | 100 |
| 2022-09-12 | 7.460 | 7.480 | 7.300 | 7.460 | 7.460 | 0 |
| 2022-09-09 | 7.460 | 7.480 | 7.300 | 7.460 | 7.460 | 0 |
| 2022-09-08 | 7.460 | 7.480 | 7.300 | 7.460 | 7.460 | 0 |
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.