EXPRESS KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2023-03-03 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2023-03-02 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-03-01 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 700 |
| 2023-02-28 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2023-02-27 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-02-24 | 4.460 | 4.460 | 4.400 | 4.400 | 4.400 | 500 |
| 2023-02-23 | 4.460 | 4.460 | 4.450 | 4.460 | 4.460 | 8,000 |
| 2023-02-22 | 4.950 | 4.950 | 4.460 | 4.460 | 4.460 | 1,100 |
| 2023-02-21 | 4.950 | 4.950 | 4.950 | 4.950 | 4.950 | 100 |
| 2023-02-20 | 4.510 | 4.950 | 4.510 | 4.950 | 4.950 | 100 |
| 2023-02-17 | 4.800 | 4.990 | 4.400 | 4.510 | 4.510 | 4,200 |
| 2023-02-16 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-02-15 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 0 |
| 2023-02-14 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2023-02-13 | 4.800 | 4.800 | 4.800 | 4.800 | 4.800 | 100 |
| 2023-02-10 | 4.400 | 4.800 | 4.400 | 4.800 | 4.800 | 1,000 |
| 2023-02-09 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 100 |
| 2023-02-08 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-02-07 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 0 |
| 2023-02-06 | 4.400 | 4.400 | 4.400 | 4.400 | 4.400 | 700 |
| 2023-02-03 | 4.550 | 4.550 | 4.400 | 4.400 | 4.400 | 300 |
| 2023-02-02 | 4.550 | 4.550 | 4.510 | 4.550 | 4.550 | 0 |
| 2023-02-01 | 4.550 | 4.550 | 4.510 | 4.550 | 4.550 | 0 |
| 2023-01-31 | 4.550 | 4.550 | 4.510 | 4.550 | 4.550 | 0 |
| 2023-01-30 | 4.550 | 4.550 | 4.510 | 4.550 | 4.550 | 0 |
| 2023-01-27 | 4.510 | 4.550 | 4.510 | 4.550 | 4.550 | 400 |
| 2023-01-26 | 4.500 | 4.950 | 4.500 | 4.510 | 4.510 | 50,800 |
| 2023-01-25 | 4.530 | 4.530 | 4.500 | 4.500 | 4.500 | 200 |
| 2023-01-24 | 4.530 | 4.530 | 4.530 | 4.530 | 4.530 | 100 |
| 2023-01-23 | 4.910 | 4.910 | 4.500 | 4.530 | 4.530 | 15,000 |
| 2023-01-20 | 5.000 | 5.100 | 4.900 | 4.910 | 4.910 | 12,800 |
| 2023-01-19 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-01-18 | 5.000 | 5.100 | 5.000 | 5.000 | 5.000 | 0 |
| 2023-01-17 | 5.100 | 5.100 | 5.000 | 5.000 | 5.000 | 200 |
| 2023-01-16 | 5.100 | 5.400 | 4.950 | 5.100 | 5.100 | 0 |
| 2023-01-13 | 5.100 | 5.400 | 4.950 | 5.100 | 5.100 | 0 |
| 2023-01-12 | 5.100 | 5.400 | 4.950 | 5.100 | 5.100 | 0 |
| 2023-01-11 | 4.950 | 5.400 | 4.950 | 5.100 | 5.100 | 300 |
| 2023-01-10 | 4.500 | 4.950 | 4.500 | 4.950 | 4.950 | 200 |
| 2023-01-09 | 4.500 | 4.500 | 4.500 | 4.500 | 4.500 | 15,000 |
| 2023-01-06 | 5.000 | 5.000 | 4.500 | 4.500 | 4.500 | 5,500 |
| 2023-01-05 | 4.870 | 5.000 | 4.870 | 5.000 | 5.000 | 500 |
| 2023-01-04 | 4.630 | 4.950 | 4.170 | 4.870 | 4.870 | 2,800 |
| 2023-01-03 | 4.710 | 4.710 | 4.240 | 4.630 | 4.630 | 600 |
| 2022-12-30 | 4.710 | 4.740 | 4.250 | 4.710 | 4.710 | 0 |
| 2022-12-29 | 4.310 | 4.740 | 4.250 | 4.710 | 4.710 | 6,700 |
| 2022-12-28 | 4.080 | 4.480 | 3.850 | 4.310 | 4.310 | 4,200 |
| 2022-12-23 | 3.750 | 4.120 | 3.750 | 4.080 | 4.080 | 900 |
| 2022-12-22 | 3.450 | 3.780 | 3.450 | 3.750 | 3.750 | 600 |
| 2022-12-21 | 3.290 | 3.600 | 3.290 | 3.450 | 3.450 | 1,000 |
| 2022-12-20 | 3.000 | 3.290 | 3.000 | 3.290 | 3.290 | 500 |
| 2022-12-19 | 3.000 | 3.020 | 3.000 | 3.000 | 3.000 | 15,300 |
| 2022-12-16 | 2.990 | 3.000 | 2.990 | 3.000 | 3.000 | 200 |
| 2022-12-15 | 2.970 | 2.990 | 2.970 | 2.990 | 2.990 | 2,000 |
| 2022-12-14 | 2.700 | 2.970 | 2.700 | 2.970 | 2.970 | 200 |
| 2022-12-13 | 3.000 | 3.000 | 2.700 | 2.700 | 2.700 | 900 |
| 2022-12-09 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-12-08 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 600 |
| 2022-12-07 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 400 |
| 2022-12-06 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 3,400 |
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.