LIBERTY KENYA HOLDINGS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-12 | 7.720 | 7.980 | 7.720 | 7.980 | 7.980 | 500 |
| 2024-11-11 | 8.000 | 8.000 | 7.520 | 7.720 | 7.720 | 18,400 |
| 2024-11-08 | 7.840 | 8.000 | 7.840 | 8.000 | 8.000 | 7,000 |
| 2024-11-07 | 7.560 | 8.240 | 7.500 | 7.840 | 7.840 | 1,100 |
| 2024-11-06 | 7.680 | 7.800 | 7.500 | 7.560 | 7.560 | 600 |
| 2024-11-05 | 7.820 | 7.820 | 7.500 | 7.680 | 7.680 | 900 |
| 2024-11-04 | 7.500 | 8.000 | 7.300 | 7.820 | 7.820 | 20,400 |
| 2024-10-31 | 7.360 | 7.880 | 7.300 | 7.500 | 7.500 | 5,200 |
| 2024-10-30 | 7.760 | 7.760 | 7.300 | 7.360 | 7.360 | 3,000 |
| 2024-10-29 | 7.920 | 8.000 | 7.160 | 7.760 | 7.760 | 27,600 |
| 2024-10-28 | 7.720 | 7.920 | 7.720 | 7.920 | 7.920 | 800 |
| 2024-10-25 | 7.200 | 7.920 | 7.200 | 7.720 | 7.720 | 800 |
| 2024-10-24 | 7.540 | 7.960 | 7.200 | 7.200 | 7.200 | 8,700 |
| 2024-10-23 | 6.880 | 7.560 | 6.880 | 7.540 | 7.540 | 11,900 |
| 2024-10-22 | 6.620 | 7.140 | 6.060 | 6.880 | 6.880 | 16,600 |
| 2024-10-18 | 6.620 | 6.620 | 6.620 | 6.620 | 6.620 | 100 |
| 2024-10-17 | 6.600 | 6.700 | 6.600 | 6.620 | 6.620 | 12,300 |
| 2024-10-16 | 6.560 | 7.000 | 6.000 | 6.100 | 6.100 | 2,200 |
| 2024-10-15 | 6.000 | 6.600 | 6.000 | 6.560 | 6.560 | 300 |
| 2024-10-14 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 0 |
| 2024-10-11 | 6.000 | 6.000 | 6.000 | 6.000 | 6.000 | 200 |
| 2024-10-09 | 5.500 | 6.000 | 5.500 | 6.000 | 6.000 | 300 |
| 2024-10-08 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-10-07 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 0 |
| 2024-10-04 | 5.840 | 5.840 | 5.300 | 5.500 | 5.500 | 2,100 |
| 2024-10-03 | 5.460 | 5.880 | 5.460 | 5.840 | 5.840 | 29,800 |
| 2024-10-02 | 5.760 | 5.760 | 5.400 | 5.460 | 5.460 | 3,100 |
| 2024-10-01 | 5.360 | 5.760 | 5.360 | 5.760 | 5.760 | 200 |
| 2024-09-30 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 1,000 |
| 2024-09-27 | 5.360 | 5.360 | 5.360 | 5.360 | 5.360 | 0 |
| 2024-09-26 | 5.500 | 5.760 | 5.200 | 5.360 | 5.360 | 3,600 |
| 2024-09-25 | 5.460 | 5.520 | 5.460 | 5.500 | 5.500 | 2,400 |
| 2024-09-24 | 5.600 | 5.700 | 5.200 | 5.460 | 5.460 | 2,500 |
| 2024-09-23 | 5.600 | 5.600 | 5.600 | 5.600 | 5.600 | 0 |
| 2024-09-20 | 5.600 | 5.600 | 5.580 | 5.600 | 5.600 | 28,000 |
| 2024-09-19 | 5.500 | 5.600 | 5.500 | 5.600 | 5.600 | 200 |
| 2024-09-18 | 5.500 | 5.500 | 5.500 | 5.500 | 5.500 | 2,800 |
| 2024-09-17 | 5.200 | 5.500 | 5.200 | 5.500 | 5.500 | 700 |
| 2024-09-16 | 5.560 | 5.560 | 5.200 | 5.200 | 5.200 | 400 |
| 2024-09-13 | 5.400 | 5.560 | 5.400 | 5.560 | 5.560 | 200 |
| 2024-09-12 | 5.500 | 5.580 | 5.200 | 5.400 | 5.400 | 200 |
| 2024-09-11 | 5.240 | 5.600 | 5.240 | 5.500 | 5.500 | 1,200 |
| 2024-09-10 | 5.580 | 5.600 | 5.100 | 5.240 | 5.240 | 31,100 |
| 2024-09-09 | 5.600 | 5.600 | 5.540 | 5.580 | 5.580 | 1,000 |
| 2024-09-06 | 5.580 | 5.600 | 5.580 | 5.600 | 5.600 | 1,200 |
| 2024-09-05 | 5.500 | 5.600 | 5.500 | 5.580 | 5.580 | 700 |
| 2024-09-04 | 5.320 | 5.500 | 5.320 | 5.500 | 5.500 | 12,300 |
| 2024-09-03 | 5.320 | 5.320 | 5.320 | 5.320 | 5.320 | 0 |
| 2024-09-02 | 5.300 | 5.400 | 5.300 | 5.320 | 5.320 | 1,100 |
| 2024-08-30 | 5.420 | 5.500 | 5.300 | 5.300 | 5.300 | 22,700 |
| 2024-08-29 | 5.320 | 5.500 | 5.300 | 5.420 | 5.420 | 500 |
| 2024-08-28 | 5.300 | 5.500 | 5.300 | 5.320 | 5.320 | 1,600 |
| 2024-08-27 | 5.300 | 5.300 | 5.300 | 5.300 | 5.300 | 500 |
| 2024-08-26 | 5.600 | 5.600 | 5.200 | 5.300 | 5.300 | 200 |
| 2024-08-23 | 5.300 | 5.800 | 5.300 | 5.600 | 5.600 | 11,500 |
| 2024-08-22 | 5.100 | 5.300 | 5.100 | 5.300 | 5.300 | 5,100 |
| 2024-08-21 | 5.000 | 5.260 | 5.000 | 5.100 | 5.100 | 11,900 |
| 2024-08-20 | 5.300 | 5.300 | 5.000 | 5.000 | 5.000 | 2,500 |
| 2024-08-19 | 5.340 | 5.340 | 5.300 | 5.300 | 5.300 | 200 |
| 2024-08-16 | 5.260 | 5.340 | 5.260 | 5.340 | 5.340 | 500 |
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.