LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 5.220 | 5.220 | 5.160 | 5.160 | 5.160 | 100 |
| 2022-06-10 | 5.220 | 5.680 | 5.140 | 5.220 | 5.220 | 0 |
| 2022-06-09 | 5.680 | 5.680 | 5.140 | 5.220 | 5.220 | 2,000 |
| 2022-06-08 | 5.200 | 5.700 | 5.200 | 5.680 | 5.680 | 4,400 |
| 2022-06-07 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 3,000 |
| 2022-06-06 | 5.500 | 5.500 | 4.960 | 5.240 | 5.240 | 200 |
| 2022-06-03 | 5.040 | 5.520 | 5.040 | 5.500 | 5.500 | 10,300 |
| 2022-06-02 | 5.460 | 5.500 | 5.000 | 5.040 | 5.040 | 3,300 |
| 2022-05-31 | 5.260 | 5.500 | 5.260 | 5.460 | 5.460 | 6,800 |
| 2022-05-30 | 5.480 | 5.480 | 4.950 | 5.260 | 5.260 | 500 |
| 2022-05-27 | 5.040 | 5.500 | 4.910 | 5.480 | 5.480 | 3,100 |
| 2022-05-26 | 5.020 | 5.500 | 5.020 | 5.040 | 5.040 | 10,600 |
| 2022-05-25 | 5.120 | 5.560 | 5.000 | 5.020 | 5.020 | 26,500 |
| 2022-05-24 | 5.040 | 5.500 | 5.040 | 5.120 | 5.120 | 7,100 |
| 2022-05-23 | 5.200 | 5.200 | 5.040 | 5.040 | 5.040 | 100 |
| 2022-05-20 | 5.240 | 5.240 | 5.200 | 5.200 | 5.200 | 7,900 |
| 2022-05-19 | 5.280 | 5.500 | 5.000 | 5.240 | 5.240 | 3,900 |
| 2022-05-18 | 5.800 | 5.800 | 5.220 | 5.280 | 5.280 | 14,700 |
| 2022-05-17 | 5.800 | 5.800 | 5.800 | 5.800 | 5.800 | 1,700 |
| 2022-05-16 | 5.700 | 5.800 | 5.700 | 5.800 | 5.800 | 200 |
| 2022-05-13 | 5.780 | 5.780 | 5.700 | 5.700 | 5.700 | 200 |
| 2022-05-12 | 5.780 | 5.800 | 5.480 | 5.780 | 5.780 | 0 |
| 2022-05-11 | 5.480 | 5.800 | 5.480 | 5.780 | 5.780 | 8,100 |
| 2022-05-10 | 5.480 | 5.800 | 5.240 | 5.480 | 5.480 | 0 |
| 2022-05-09 | 5.800 | 5.800 | 5.240 | 5.480 | 5.480 | 1,100 |
| 2022-05-06 | 5.320 | 5.800 | 5.320 | 5.800 | 5.800 | 800 |
| 2022-05-05 | 5.600 | 6.080 | 5.180 | 5.320 | 5.320 | 2,700 |
| 2022-05-04 | 5.620 | 5.620 | 5.600 | 5.600 | 5.600 | 500 |
| 2022-04-28 | 5.360 | 5.880 | 5.360 | 5.620 | 5.620 | 16,000 |
| 2022-04-27 | 5.380 | 5.460 | 5.300 | 5.360 | 5.360 | 9,400 |
| 2022-04-26 | 5.480 | 5.480 | 5.300 | 5.380 | 5.380 | 9,100 |
| 2022-04-25 | 5.480 | 5.660 | 5.480 | 5.660 | 5.660 | 1,400 |
| 2022-04-22 | 5.660 | 5.700 | 5.260 | 5.480 | 5.480 | 200 |
| 2022-04-21 | 5.420 | 5.700 | 5.240 | 5.660 | 5.660 | 2,200 |
| 2022-04-20 | 5.920 | 5.920 | 5.340 | 5.420 | 5.420 | 11,900 |
| 2022-04-19 | 5.940 | 5.980 | 5.900 | 5.920 | 5.920 | 300 |
| 2022-04-14 | 6.020 | 6.020 | 5.700 | 5.940 | 5.940 | 1,300 |
| 2022-04-13 | 5.700 | 6.100 | 5.700 | 6.020 | 6.020 | 4,800 |
| 2022-04-12 | 6.000 | 6.000 | 5.680 | 5.700 | 5.700 | 8,300 |
| 2022-04-11 | 6.000 | 6.100 | 6.000 | 6.000 | 6.000 | 0 |
| 2022-04-08 | 6.100 | 6.100 | 6.000 | 6.000 | 6.000 | 3,200 |
| 2022-04-07 | 6.140 | 6.140 | 6.100 | 6.100 | 6.100 | 100 |
| 2022-04-06 | 6.120 | 6.200 | 5.920 | 6.140 | 6.140 | 2,000 |
| 2022-04-05 | 5.960 | 6.300 | 5.920 | 6.120 | 6.120 | 6,300 |
| 2022-04-04 | 5.700 | 6.260 | 5.700 | 5.960 | 5.960 | 1,700 |
| 2022-04-01 | 5.920 | 6.380 | 5.640 | 5.700 | 5.700 | 2,500 |
| 2022-03-31 | 6.140 | 6.140 | 5.920 | 5.920 | 5.920 | 1,900 |
| 2022-03-30 | 6.140 | 6.500 | 5.920 | 6.140 | 6.140 | 0 |
| 2022-03-29 | 6.000 | 6.500 | 5.920 | 6.140 | 6.140 | 1,500 |
| 2022-03-28 | 6.260 | 6.260 | 6.000 | 6.000 | 6.000 | 1,000 |
| 2022-03-25 | 6.340 | 6.500 | 6.000 | 6.260 | 6.260 | 2,100 |
| 2022-03-24 | 5.800 | 6.340 | 5.800 | 6.340 | 6.340 | 700 |
| 2022-03-23 | 5.800 | 6.360 | 5.800 | 5.800 | 5.800 | 0 |
| 2022-03-22 | 6.360 | 6.360 | 5.800 | 5.800 | 5.800 | 1,100 |
| 2022-03-21 | 6.500 | 6.500 | 6.360 | 6.360 | 6.360 | 200 |
| 2022-03-18 | 6.500 | 6.500 | 6.360 | 6.500 | 6.500 | 0 |
| 2022-03-17 | 6.360 | 6.500 | 6.360 | 6.500 | 6.500 | 22,700 |
| 2022-03-16 | 6.360 | 6.900 | 6.300 | 6.360 | 6.360 | 0 |
| 2022-03-15 | 6.300 | 6.900 | 6.300 | 6.360 | 6.360 | 2,400 |
| 2022-03-14 | 6.860 | 6.860 | 6.300 | 6.300 | 6.300 | 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.