EXPRESS KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-06-02 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2023-05-31 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2023-05-30 | 3.590 | 3.600 | 3.250 | 3.280 | 3.280 | 6,400 |
| 2023-05-29 | 3.950 | 4.330 | 3.580 | 3.590 | 3.590 | 5,100 |
| 2023-05-26 | 4.330 | 4.330 | 3.950 | 3.950 | 3.950 | 3,000 |
| 2023-05-25 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-05-24 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 100 |
| 2023-05-23 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-05-22 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-05-19 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-05-18 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-05-17 | 4.330 | 4.330 | 4.330 | 4.330 | 4.330 | 0 |
| 2023-05-16 | 4.700 | 4.700 | 4.250 | 4.330 | 4.330 | 600 |
| 2023-05-15 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-05-12 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 100 |
| 2023-05-11 | 4.650 | 4.700 | 4.650 | 4.700 | 4.700 | 20,000 |
| 2023-05-10 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2023-05-09 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2023-05-08 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2023-05-05 | 4.650 | 4.650 | 4.650 | 4.650 | 4.650 | 0 |
| 2023-05-04 | 4.700 | 4.700 | 4.650 | 4.650 | 4.650 | 100 |
| 2023-05-03 | 4.700 | 4.700 | 4.700 | 4.700 | 4.700 | 0 |
| 2023-05-02 | 4.800 | 4.800 | 4.700 | 4.700 | 4.700 | 100 |
| 2023-04-28 | 5.000 | 5.000 | 4.800 | 4.800 | 4.800 | 200 |
| 2023-04-27 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-26 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-25 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-24 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-20 | 5.000 | 5.000 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-04-19 | 5.020 | 5.020 | 5.000 | 5.000 | 5.000 | 100 |
| 2023-04-18 | 5.280 | 5.280 | 4.760 | 5.020 | 5.020 | 200 |
| 2023-04-17 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-04-14 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-04-13 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-04-12 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 100 |
| 2023-04-11 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-04-06 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-04-05 | 5.280 | 5.280 | 5.280 | 5.280 | 5.280 | 0 |
| 2023-04-04 | 5.400 | 5.400 | 5.000 | 5.280 | 5.280 | 5,900 |
| 2023-04-03 | 5.180 | 5.400 | 5.180 | 5.400 | 5.400 | 100 |
| 2023-03-31 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2023-03-30 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2023-03-29 | 5.180 | 5.180 | 5.180 | 5.180 | 5.180 | 0 |
| 2023-03-28 | 5.200 | 5.200 | 5.180 | 5.180 | 5.180 | 100 |
| 2023-03-27 | 5.200 | 5.200 | 5.200 | 5.200 | 5.200 | 0 |
| 2023-03-24 | 4.910 | 5.200 | 4.910 | 5.200 | 5.200 | 100 |
| 2023-03-23 | 4.800 | 4.980 | 4.500 | 4.910 | 4.910 | 700 |
| 2023-03-22 | 4.500 | 4.800 | 4.500 | 4.800 | 4.800 | 256,200 |
| 2023-03-21 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-03-20 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 0 |
| 2023-03-17 | 4.980 | 4.980 | 4.500 | 4.500 | 4.500 | 1,800 |
| 2023-03-16 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-03-15 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-03-14 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-03-13 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-03-10 | 4.980 | 4.980 | 4.980 | 4.980 | 4.980 | 0 |
| 2023-03-09 | 4.720 | 5.000 | 4.720 | 4.980 | 4.980 | 23,100 |
| 2023-03-08 | 4.400 | 4.830 | 4.400 | 4.720 | 4.720 | 800 |
| 2023-03-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 200 |
| 2023-03-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 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.