EXPRESS KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 300 |
| 2024-05-21 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-05-20 | 2.840 | 3.040 | 2.840 | 3.040 | 3.040 | 2,200 |
| 2024-05-17 | 3.020 | 3.040 | 2.800 | 2.840 | 2.840 | 1,200 |
| 2024-05-16 | 3.040 | 3.040 | 2.780 | 3.020 | 3.020 | 2,900 |
| 2024-05-15 | 3.040 | 3.040 | 3.040 | 3.040 | 3.040 | 0 |
| 2024-05-14 | 3.060 | 3.060 | 3.040 | 3.040 | 3.040 | 500 |
| 2024-05-13 | 3.060 | 3.060 | 3.060 | 3.060 | 3.060 | 200 |
| 2024-05-09 | 2.790 | 3.060 | 2.790 | 3.060 | 3.060 | 10,100 |
| 2024-05-08 | 2.790 | 2.790 | 2.790 | 2.790 | 2.790 | 0 |
| 2024-05-07 | 3.100 | 3.100 | 2.790 | 2.790 | 2.790 | 64,600 |
| 2024-05-06 | 3.140 | 3.140 | 3.100 | 3.100 | 3.100 | 400 |
| 2024-05-03 | 3.150 | 3.150 | 3.140 | 3.140 | 3.140 | 100 |
| 2024-05-02 | 3.490 | 3.490 | 3.150 | 3.150 | 3.150 | 11,300 |
| 2024-04-30 | 3.490 | 3.600 | 3.150 | 3.490 | 3.490 | 43,500 |
| 2024-04-29 | 3.500 | 3.500 | 3.490 | 3.490 | 3.490 | 3,100 |
| 2024-04-26 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 5,600 |
| 2024-04-25 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-04-24 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,900 |
| 2024-04-23 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 22,700 |
| 2024-04-22 | 3.390 | 3.500 | 3.390 | 3.500 | 3.500 | 15,300 |
| 2024-04-19 | 3.400 | 3.400 | 3.390 | 3.390 | 3.390 | 200 |
| 2024-04-18 | 3.350 | 3.400 | 3.350 | 3.400 | 3.400 | 100 |
| 2024-04-17 | 3.450 | 3.450 | 3.250 | 3.350 | 3.350 | 200 |
| 2024-04-16 | 3.150 | 3.450 | 3.150 | 3.450 | 3.450 | 800 |
| 2024-04-15 | 3.200 | 3.200 | 3.150 | 3.150 | 3.150 | 400 |
| 2024-04-12 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-11 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-09 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-08 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 200 |
| 2024-04-05 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-04 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-03 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-04-02 | 3.490 | 3.490 | 3.200 | 3.200 | 3.200 | 100 |
| 2024-03-28 | 3.400 | 3.490 | 3.400 | 3.490 | 3.490 | 1,500 |
| 2024-03-27 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-26 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-25 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 0 |
| 2024-03-22 | 3.400 | 3.500 | 3.400 | 3.400 | 3.400 | 8,100 |
| 2024-03-21 | 3.400 | 3.400 | 3.400 | 3.400 | 3.400 | 100 |
| 2024-03-20 | 3.500 | 3.500 | 3.400 | 3.400 | 3.400 | 4,400 |
| 2024-03-19 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-18 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-15 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-14 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-13 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-12 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-11 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 2,100 |
| 2024-03-08 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-07 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-06 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-05 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-04 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-03-01 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-29 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 46,800 |
| 2024-02-28 | 3.500 | 3.500 | 3.500 | 3.500 | 3.500 | 0 |
| 2024-02-27 | 3.200 | 3.500 | 3.200 | 3.500 | 3.500 | 1,000 |
| 2024-02-26 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-02-23 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 0 |
| 2024-02-22 | 3.200 | 3.200 | 3.200 | 3.200 | 3.200 | 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.