LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 7.480 | 7.480 | 7.300 | 7.460 | 7.460 | 1,300 |
| 2022-09-06 | 7.480 | 7.480 | 7.180 | 7.480 | 7.480 | 0 |
| 2022-09-05 | 7.180 | 7.480 | 7.180 | 7.480 | 7.480 | 6,100 |
| 2022-09-02 | 7.360 | 7.360 | 7.000 | 7.180 | 7.180 | 2,100 |
| 2022-09-01 | 6.700 | 7.360 | 6.700 | 7.360 | 7.360 | 600 |
| 2022-08-31 | 6.700 | 7.140 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-08-30 | 6.700 | 7.140 | 6.700 | 6.700 | 6.700 | 0 |
| 2022-08-29 | 7.140 | 7.140 | 6.700 | 6.700 | 6.700 | 200 |
| 2022-08-26 | 6.780 | 7.140 | 6.780 | 7.140 | 7.140 | 1,000 |
| 2022-08-25 | 7.140 | 7.140 | 6.700 | 6.780 | 6.780 | 800 |
| 2022-08-24 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 0 |
| 2022-08-23 | 7.140 | 7.140 | 7.140 | 7.140 | 7.140 | 100 |
| 2022-08-22 | 7.200 | 7.380 | 6.800 | 7.140 | 7.140 | 2,900 |
| 2022-08-19 | 6.780 | 7.300 | 6.780 | 7.200 | 7.200 | 11,200 |
| 2022-08-18 | 6.740 | 7.380 | 6.740 | 6.780 | 6.780 | 8,200 |
| 2022-08-17 | 6.740 | 6.740 | 6.740 | 6.740 | 6.740 | 200 |
| 2022-08-16 | 6.140 | 6.160 | 6.000 | 6.140 | 6.140 | 0 |
| 2022-08-15 | 6.000 | 6.160 | 6.000 | 6.140 | 6.140 | 2,600 |
| 2022-08-12 | 6.140 | 6.140 | 5.920 | 6.000 | 6.000 | 13,700 |
| 2022-08-11 | 6.220 | 6.220 | 6.000 | 6.140 | 6.140 | 1,300 |
| 2022-08-10 | 6.220 | 6.480 | 5.500 | 6.220 | 6.220 | 0 |
| 2022-08-08 | 5.900 | 6.480 | 5.500 | 6.220 | 6.220 | 600 |
| 2022-08-05 | 5.720 | 5.900 | 5.720 | 5.900 | 5.900 | 800 |
| 2022-08-04 | 5.940 | 5.940 | 5.500 | 5.720 | 5.720 | 6,800 |
| 2022-08-03 | 5.720 | 5.940 | 5.720 | 5.940 | 5.940 | 19,500 |
| 2022-08-02 | 5.600 | 5.940 | 5.600 | 5.720 | 5.720 | 300 |
| 2022-08-01 | 5.600 | 5.780 | 5.600 | 5.600 | 5.600 | 0 |
| 2022-07-29 | 5.780 | 5.780 | 5.600 | 5.600 | 5.600 | 1,100 |
| 2022-07-28 | 5.940 | 5.940 | 5.500 | 5.780 | 5.780 | 5,400 |
| 2022-07-27 | 5.800 | 6.040 | 5.800 | 5.940 | 5.940 | 16,200 |
| 2022-07-26 | 5.500 | 5.800 | 5.500 | 5.800 | 5.800 | 600 |
| 2022-07-25 | 5.500 | 5.500 | 5.480 | 5.500 | 5.500 | 0 |
| 2022-07-22 | 5.480 | 5.500 | 5.480 | 5.500 | 5.500 | 1,600 |
| 2022-07-21 | 5.380 | 5.480 | 5.380 | 5.480 | 5.480 | 100 |
| 2022-07-20 | 5.100 | 5.500 | 5.100 | 5.380 | 5.380 | 1,600 |
| 2022-07-19 | 5.160 | 5.160 | 5.100 | 5.100 | 5.100 | 1,000 |
| 2022-07-18 | 5.340 | 5.500 | 5.100 | 5.160 | 5.160 | 5,800 |
| 2022-07-15 | 5.500 | 5.500 | 5.100 | 5.340 | 5.340 | 1,400 |
| 2022-07-14 | 5.520 | 5.520 | 5.500 | 5.500 | 5.500 | 8,400 |
| 2022-07-13 | 5.660 | 5.660 | 5.500 | 5.520 | 5.520 | 1,200 |
| 2022-07-12 | 5.660 | 5.800 | 5.220 | 5.660 | 5.660 | 0 |
| 2022-07-08 | 5.660 | 5.800 | 5.220 | 5.660 | 5.660 | 0 |
| 2022-07-07 | 5.760 | 5.800 | 5.220 | 5.660 | 5.660 | 800 |
| 2022-07-06 | 5.400 | 5.880 | 5.400 | 5.760 | 5.760 | 10,500 |
| 2022-07-05 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-07-04 | 5.400 | 5.400 | 5.400 | 5.400 | 5.400 | 900 |
| 2022-07-01 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 2,100 |
| 2022-06-30 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-06-29 | 5.400 | 5.480 | 5.400 | 5.400 | 5.400 | 0 |
| 2022-06-28 | 5.480 | 5.480 | 5.400 | 5.400 | 5.400 | 100 |
| 2022-06-27 | 5.500 | 5.500 | 5.400 | 5.480 | 5.480 | 600 |
| 2022-06-24 | 5.800 | 5.800 | 5.500 | 5.500 | 5.500 | 10,400 |
| 2022-06-23 | 5.360 | 5.880 | 5.360 | 5.800 | 5.800 | 8,200 |
| 2022-06-22 | 5.200 | 5.400 | 5.200 | 5.360 | 5.360 | 2,500 |
| 2022-06-21 | 5.400 | 5.400 | 5.200 | 5.200 | 5.200 | 10,000 |
| 2022-06-20 | 5.140 | 5.400 | 5.140 | 5.400 | 5.400 | 5,200 |
| 2022-06-17 | 5.500 | 5.500 | 5.140 | 5.140 | 5.140 | 30,800 |
| 2022-06-16 | 5.220 | 5.500 | 5.220 | 5.500 | 5.500 | 1,100 |
| 2022-06-15 | 5.140 | 5.400 | 5.140 | 5.220 | 5.220 | 300 |
| 2022-06-14 | 5.160 | 5.160 | 5.140 | 5.140 | 5.140 | 5,000 |
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.