LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 7.240 | 7.300 | 7.200 | 7.280 | 7.280 | 2,300 |
| 2025-02-07 | 6.960 | 7.300 | 6.960 | 7.240 | 7.240 | 19,000 |
| 2025-02-06 | 6.720 | 7.200 | 6.720 | 6.960 | 6.960 | 3,000 |
| 2025-02-05 | 7.120 | 7.120 | 6.520 | 6.720 | 6.720 | 1,200 |
| 2025-02-04 | 6.600 | 7.200 | 6.520 | 7.120 | 7.120 | 800 |
| 2025-02-03 | 6.580 | 7.200 | 6.500 | 6.600 | 6.600 | 1,600 |
| 2025-01-31 | 6.580 | 6.580 | 6.580 | 6.580 | 6.580 | 1,600 |
| 2025-01-30 | 6.560 | 6.580 | 6.560 | 6.580 | 6.580 | 3,500 |
| 2025-01-29 | 6.740 | 7.380 | 6.400 | 6.560 | 6.560 | 1,900 |
| 2025-01-28 | 7.380 | 7.380 | 6.660 | 6.740 | 6.740 | 12,100 |
| 2025-01-27 | 7.100 | 7.380 | 7.100 | 7.380 | 7.380 | 1,200 |
| 2025-01-24 | 7.380 | 7.380 | 7.000 | 7.100 | 7.100 | 1,200 |
| 2025-01-23 | 7.300 | 7.380 | 7.300 | 7.380 | 7.380 | 10,100 |
| 2025-01-22 | 7.200 | 7.300 | 7.100 | 7.300 | 7.300 | 7,000 |
| 2025-01-21 | 7.300 | 7.300 | 7.200 | 7.200 | 7.200 | 600 |
| 2025-01-20 | 7.200 | 7.300 | 7.200 | 7.300 | 7.300 | 100 |
| 2025-01-17 | 7.120 | 7.380 | 7.120 | 7.200 | 7.200 | 15,100 |
| 2025-01-16 | 6.500 | 7.140 | 6.500 | 7.120 | 7.120 | 3,200 |
| 2025-01-15 | 6.540 | 6.540 | 6.500 | 6.500 | 6.500 | 81,000 |
| 2025-01-14 | 7.120 | 7.120 | 6.500 | 6.540 | 6.540 | 7,100 |
| 2025-01-13 | 7.140 | 7.160 | 7.000 | 7.120 | 7.120 | 7,300 |
| 2025-01-10 | 6.500 | 7.140 | 6.500 | 7.140 | 7.140 | 2,400 |
| 2025-01-09 | 6.600 | 7.000 | 6.500 | 6.500 | 6.500 | 81,500 |
| 2025-01-08 | 6.260 | 6.700 | 6.260 | 6.600 | 6.600 | 10,800 |
| 2025-01-07 | 6.260 | 6.260 | 6.260 | 6.260 | 6.260 | 0 |
| 2025-01-06 | 6.580 | 6.580 | 6.020 | 6.260 | 6.260 | 2,600 |
| 2025-01-03 | 6.700 | 6.700 | 6.500 | 6.580 | 6.580 | 50,300 |
| 2025-01-02 | 6.680 | 6.700 | 6.680 | 6.700 | 6.700 | 100 |
| 2024-12-31 | 7.000 | 7.500 | 6.300 | 6.680 | 6.680 | 7,900 |
| 2024-12-30 | 7.000 | 7.700 | 6.800 | 7.000 | 7.000 | 9,200 |
| 2024-12-27 | 7.160 | 7.160 | 7.000 | 7.000 | 7.000 | 100 |
| 2024-12-24 | 7.140 | 7.200 | 7.140 | 7.160 | 7.160 | 600 |
| 2024-12-23 | 6.500 | 7.140 | 6.500 | 7.140 | 7.140 | 12,900 |
| 2024-12-20 | 6.420 | 6.500 | 6.420 | 6.500 | 6.500 | 200 |
| 2024-12-19 | 6.420 | 6.420 | 6.420 | 6.420 | 6.420 | 0 |
| 2024-12-18 | 6.400 | 7.040 | 6.400 | 6.420 | 6.420 | 6,300 |
| 2024-12-17 | 5.820 | 6.400 | 5.820 | 6.400 | 6.400 | 32,700 |
| 2024-12-16 | 6.300 | 6.300 | 5.820 | 5.820 | 5.820 | 400 |
| 2024-12-13 | 6.900 | 6.900 | 6.300 | 6.300 | 6.300 | 2,100 |
| 2024-12-11 | 7.360 | 7.360 | 6.900 | 6.900 | 6.900 | 900 |
| 2024-12-10 | 7.360 | 7.360 | 7.360 | 7.360 | 7.360 | 0 |
| 2024-12-09 | 6.900 | 7.380 | 6.900 | 7.360 | 7.360 | 3,100 |
| 2024-12-06 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-12-05 | 6.900 | 6.900 | 6.900 | 6.900 | 6.900 | 0 |
| 2024-12-04 | 7.060 | 7.120 | 6.900 | 6.900 | 6.900 | 2,700 |
| 2024-12-03 | 7.120 | 7.120 | 6.900 | 7.060 | 7.060 | 600 |
| 2024-12-02 | 7.120 | 7.120 | 7.120 | 7.120 | 7.120 | 0 |
| 2024-11-29 | 7.160 | 7.300 | 7.100 | 7.120 | 7.120 | 800 |
| 2024-11-28 | 7.100 | 7.300 | 7.000 | 7.160 | 7.160 | 2,000 |
| 2024-11-27 | 7.700 | 7.700 | 7.100 | 7.100 | 7.100 | 1,000 |
| 2024-11-26 | 7.700 | 7.700 | 7.700 | 7.700 | 7.700 | 300 |
| 2024-11-25 | 7.080 | 7.780 | 7.080 | 7.700 | 7.700 | 8,700 |
| 2024-11-22 | 6.880 | 7.480 | 6.880 | 7.080 | 7.080 | 6,200 |
| 2024-11-21 | 6.880 | 6.880 | 6.880 | 6.880 | 6.880 | 0 |
| 2024-11-20 | 7.340 | 7.500 | 6.620 | 6.880 | 6.880 | 4,600 |
| 2024-11-19 | 7.900 | 7.900 | 7.300 | 7.340 | 7.340 | 11,300 |
| 2024-11-18 | 7.900 | 7.900 | 7.900 | 7.900 | 7.900 | 0 |
| 2024-11-15 | 7.960 | 7.960 | 7.900 | 7.900 | 7.900 | 200 |
| 2024-11-14 | 7.980 | 7.980 | 7.960 | 7.960 | 7.960 | 100 |
| 2024-11-13 | 7.980 | 7.980 | 7.980 | 7.980 | 7.980 | 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.