LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 6.540 | 7.020 | 6.540 | 6.860 | 6.860 | 300 |
| 2022-03-10 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 21,700 |
| 2022-03-09 | 6.540 | 6.540 | 6.540 | 6.540 | 6.540 | 200 |
| 2022-03-08 | 6.620 | 6.620 | 6.540 | 6.540 | 6.540 | 1,000 |
| 2022-03-07 | 6.620 | 6.620 | 6.600 | 6.620 | 6.620 | 9,200 |
| 2022-03-04 | 6.980 | 6.980 | 6.620 | 6.620 | 6.620 | 2,300 |
| 2022-03-03 | 6.640 | 7.140 | 6.640 | 6.980 | 6.980 | 2,000 |
| 2022-03-02 | 7.140 | 7.140 | 6.600 | 6.640 | 6.640 | 1,100 |
| 2022-03-01 | 6.540 | 7.180 | 6.540 | 7.140 | 7.140 | 11,500 |
| 2022-02-28 | 7.260 | 7.260 | 6.540 | 6.540 | 6.540 | 46,500 |
| 2022-02-25 | 7.400 | 7.400 | 7.200 | 7.260 | 7.260 | 200 |
| 2022-02-24 | 7.000 | 7.500 | 6.440 | 7.400 | 7.400 | 17,000 |
| 2022-02-23 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 500 |
| 2022-02-22 | 6.660 | 7.000 | 6.660 | 7.000 | 7.000 | 100 |
| 2022-02-21 | 6.800 | 6.800 | 6.640 | 6.660 | 6.660 | 1,800 |
| 2022-02-18 | 7.000 | 7.000 | 6.800 | 6.800 | 6.800 | 200 |
| 2022-02-17 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2022-02-16 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 0 |
| 2022-02-15 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 1,500 |
| 2022-02-14 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 0 |
| 2022-02-11 | 7.000 | 7.000 | 6.960 | 7.000 | 7.000 | 1,400 |
| 2022-02-10 | 6.840 | 7.000 | 6.840 | 7.000 | 7.000 | 1,000 |
| 2022-02-09 | 6.620 | 7.000 | 6.520 | 6.840 | 6.840 | 12,800 |
| 2022-02-08 | 6.840 | 6.900 | 6.600 | 6.620 | 6.620 | 1,300 |
| 2022-02-07 | 6.900 | 6.900 | 6.820 | 6.840 | 6.840 | 300 |
| 2022-02-04 | 6.820 | 6.900 | 6.820 | 6.900 | 6.900 | 10,000 |
| 2022-02-03 | 6.720 | 6.900 | 6.520 | 6.820 | 6.820 | 12,400 |
| 2022-02-02 | 6.620 | 6.880 | 6.500 | 6.720 | 6.720 | 8,800 |
| 2022-02-01 | 6.660 | 6.880 | 6.500 | 6.620 | 6.620 | 3,700 |
| 2022-01-31 | 7.000 | 7.000 | 6.520 | 6.660 | 6.660 | 3,800 |
| 2022-01-28 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 100 |
| 2022-01-27 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 200 |
| 2022-01-26 | 6.840 | 7.000 | 6.700 | 6.840 | 6.840 | 0 |
| 2022-01-25 | 6.900 | 7.000 | 6.700 | 6.840 | 6.840 | 2,200 |
| 2022-01-24 | 6.980 | 7.000 | 6.700 | 6.900 | 6.900 | 300 |
| 2022-01-21 | 6.980 | 7.000 | 6.940 | 6.980 | 6.980 | 0 |
| 2022-01-20 | 7.000 | 7.000 | 6.940 | 6.980 | 6.980 | 200 |
| 2022-01-19 | 6.920 | 7.000 | 6.620 | 7.000 | 7.000 | 5,000 |
| 2022-01-18 | 7.000 | 7.000 | 6.900 | 6.920 | 6.920 | 9,400 |
| 2022-01-17 | 6.960 | 7.000 | 6.960 | 7.000 | 7.000 | 700 |
| 2022-01-14 | 7.000 | 7.000 | 6.500 | 6.960 | 6.960 | 30,000 |
| 2022-01-13 | 7.000 | 7.000 | 7.000 | 7.000 | 7.000 | 8,600 |
| 2022-01-12 | 7.000 | 7.000 | 6.900 | 7.000 | 7.000 | 0 |
| 2022-01-11 | 6.900 | 7.000 | 6.900 | 7.000 | 7.000 | 100 |
| 2022-01-10 | 7.040 | 7.040 | 6.900 | 6.900 | 6.900 | 1,000 |
| 2022-01-07 | 7.040 | 7.060 | 7.000 | 7.040 | 7.040 | 2,000 |
| 2022-01-06 | 7.040 | 7.060 | 6.800 | 7.040 | 7.040 | 0 |
| 2022-01-05 | 7.060 | 7.060 | 6.800 | 7.040 | 7.040 | 10,900 |
| 2022-01-04 | 7.060 | 7.060 | 7.060 | 7.060 | 7.060 | 500 |
| 2022-01-03 | 7.000 | 7.100 | 7.000 | 7.060 | 7.060 | 1,000 |
| 2021-12-31 | 7.400 | 7.400 | 7.000 | 7.000 | 7.000 | 2,900 |
| 2021-12-30 | 7.400 | 7.500 | 7.400 | 7.400 | 7.400 | 10,500 |
| 2021-12-29 | 7.180 | 7.460 | 7.180 | 7.400 | 7.400 | 4,400 |
| 2021-12-28 | 7.040 | 7.460 | 7.000 | 7.180 | 7.180 | 300 |
| 2021-12-24 | 7.040 | 7.500 | 7.000 | 7.040 | 7.040 | 0 |
| 2021-12-23 | 7.240 | 7.500 | 7.000 | 7.040 | 7.040 | 1,400 |
| 2021-12-22 | 7.000 | 7.460 | 7.000 | 7.240 | 7.240 | 800 |
| 2021-12-21 | 7.240 | 7.240 | 7.000 | 7.000 | 7.000 | 100 |
| 2021-12-20 | 7.240 | 7.460 | 7.000 | 7.240 | 7.240 | 0 |
| 2021-12-17 | 7.040 | 7.460 | 7.000 | 7.240 | 7.240 | 1,400 |
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.