EXPRESS KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.000 | 3.000 | 2.790 | 3.000 | 3.000 | 0 |
| 2022-12-02 | 2.790 | 3.000 | 2.790 | 3.000 | 3.000 | 100 |
| 2022-12-01 | 3.000 | 3.000 | 2.700 | 2.790 | 2.790 | 2,500 |
| 2022-11-30 | 2.800 | 3.000 | 2.800 | 3.000 | 3.000 | 5,200 |
| 2022-11-29 | 3.000 | 3.000 | 2.800 | 2.800 | 2.800 | 9,600 |
| 2022-11-28 | 3.000 | 3.000 | 3.000 | 3.000 | 3.000 | 200 |
| 2022-11-25 | 3.000 | 3.280 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-11-24 | 3.280 | 3.280 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-11-23 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-22 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-21 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2022-11-18 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-17 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-16 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-15 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-14 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 0 |
| 2022-11-11 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2022-11-10 | 3.280 | 3.290 | 3.000 | 3.280 | 3.280 | 0 |
| 2022-11-09 | 3.280 | 3.290 | 3.000 | 3.280 | 3.280 | 0 |
| 2022-11-08 | 3.280 | 3.290 | 3.000 | 3.280 | 3.280 | 0 |
| 2022-11-07 | 3.280 | 3.290 | 3.000 | 3.280 | 3.280 | 0 |
| 2022-11-04 | 3.000 | 3.290 | 3.000 | 3.280 | 3.280 | 31,500 |
| 2022-11-03 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 0 |
| 2022-11-02 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 0 |
| 2022-11-01 | 3.000 | 3.000 | 2.940 | 3.000 | 3.000 | 0 |
| 2022-10-31 | 2.940 | 3.000 | 2.940 | 3.000 | 3.000 | 100 |
| 2022-10-28 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-27 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-26 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-25 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-24 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-21 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-19 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-18 | 2.940 | 2.950 | 2.920 | 2.940 | 2.940 | 0 |
| 2022-10-17 | 2.920 | 2.950 | 2.920 | 2.940 | 2.940 | 1,200 |
| 2022-10-14 | 2.920 | 3.200 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-10-13 | 2.920 | 3.200 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-10-12 | 2.920 | 3.200 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-10-11 | 2.920 | 3.200 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-10-07 | 2.920 | 3.200 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-10-06 | 2.920 | 3.200 | 2.920 | 2.920 | 2.920 | 0 |
| 2022-10-05 | 3.200 | 3.200 | 2.920 | 2.920 | 2.920 | 100 |
| 2022-10-04 | 3.200 | 3.200 | 3.170 | 3.200 | 3.200 | 0 |
| 2022-10-03 | 3.170 | 3.200 | 3.170 | 3.200 | 3.200 | 10,000 |
| 2022-09-30 | 3.170 | 3.500 | 3.170 | 3.170 | 3.170 | 0 |
| 2022-09-29 | 3.170 | 3.500 | 3.170 | 3.170 | 3.170 | 0 |
| 2022-09-28 | 3.170 | 3.500 | 3.170 | 3.170 | 3.170 | 0 |
| 2022-09-27 | 3.500 | 3.500 | 3.170 | 3.170 | 3.170 | 100 |
| 2022-09-26 | 3.500 | 3.500 | 3.270 | 3.500 | 3.500 | 0 |
| 2022-09-23 | 3.500 | 3.500 | 3.270 | 3.500 | 3.500 | 0 |
| 2022-09-22 | 3.270 | 3.500 | 3.270 | 3.500 | 3.500 | 3,200 |
| 2022-09-21 | 3.270 | 3.500 | 3.160 | 3.270 | 3.270 | 0 |
| 2022-09-20 | 3.500 | 3.500 | 3.160 | 3.270 | 3.270 | 300 |
| 2022-09-19 | 3.570 | 3.570 | 3.500 | 3.500 | 3.500 | 300 |
| 2022-09-16 | 3.570 | 3.770 | 3.500 | 3.570 | 3.570 | 0 |
| 2022-09-15 | 3.770 | 3.770 | 3.500 | 3.570 | 3.570 | 300 |
| 2022-09-14 | 3.780 | 3.900 | 3.500 | 3.770 | 3.770 | 300 |
| 2022-09-12 | 3.850 | 3.850 | 3.600 | 3.780 | 3.780 | 5,700 |
| 2022-09-09 | 3.800 | 3.850 | 3.800 | 3.850 | 3.850 | 200 |
| 2022-09-08 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 18,000 |
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.