EXPRESS KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,500 |
| 2022-09-06 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-09-05 | 3.800 | 3.800 | 3.800 | 3.800 | 3.800 | 1,000 |
| 2022-09-02 | 3.700 | 3.800 | 3.700 | 3.800 | 3.800 | 100 |
| 2022-09-01 | 3.700 | 3.700 | 3.470 | 3.700 | 3.700 | 0 |
| 2022-08-31 | 3.700 | 3.700 | 3.470 | 3.700 | 3.700 | 0 |
| 2022-08-30 | 3.470 | 3.700 | 3.470 | 3.700 | 3.700 | 1,000 |
| 2022-08-29 | 3.680 | 3.680 | 3.400 | 3.470 | 3.470 | 2,800 |
| 2022-08-26 | 3.400 | 3.680 | 3.400 | 3.680 | 3.680 | 100 |
| 2022-08-25 | 3.400 | 3.700 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-08-24 | 3.400 | 3.700 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-08-23 | 3.400 | 3.700 | 3.400 | 3.400 | 3.400 | 0 |
| 2022-08-22 | 3.700 | 3.700 | 3.400 | 3.400 | 3.400 | 2,000 |
| 2022-08-19 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 0 |
| 2022-08-18 | 3.700 | 3.700 | 3.650 | 3.700 | 3.700 | 0 |
| 2022-08-17 | 3.650 | 3.700 | 3.650 | 3.700 | 3.700 | 200 |
| 2022-08-16 | 3.400 | 3.650 | 3.400 | 3.650 | 3.650 | 200 |
| 2022-08-15 | 3.650 | 3.650 | 3.400 | 3.400 | 3.400 | 100 |
| 2022-08-12 | 3.650 | 3.650 | 3.650 | 3.650 | 3.650 | 6,500 |
| 2022-08-11 | 3.500 | 3.650 | 3.500 | 3.650 | 3.650 | 100 |
| 2022-08-10 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-08 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-05 | 3.500 | 3.550 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-08-04 | 3.550 | 3.550 | 3.500 | 3.500 | 3.500 | 900 |
| 2022-08-03 | 3.550 | 3.550 | 3.240 | 3.550 | 3.550 | 0 |
| 2022-08-02 | 3.550 | 3.550 | 3.240 | 3.550 | 3.550 | 0 |
| 2022-08-01 | 3.240 | 3.550 | 3.240 | 3.550 | 3.550 | 200 |
| 2022-07-29 | 3.240 | 3.240 | 3.240 | 3.240 | 3.240 | 6,400 |
| 2022-07-28 | 3.240 | 3.240 | 3.230 | 3.240 | 3.240 | 15,900 |
| 2022-07-27 | 3.240 | 3.600 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-26 | 3.240 | 3.600 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-25 | 3.240 | 3.600 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-22 | 3.240 | 3.600 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-21 | 3.240 | 3.600 | 3.240 | 3.240 | 3.240 | 0 |
| 2022-07-20 | 3.600 | 3.600 | 3.240 | 3.240 | 3.240 | 1,000 |
| 2022-07-19 | 3.600 | 3.600 | 3.280 | 3.600 | 3.600 | 0 |
| 2022-07-18 | 3.600 | 3.600 | 3.280 | 3.600 | 3.600 | 0 |
| 2022-07-15 | 3.600 | 3.600 | 3.280 | 3.600 | 3.600 | 0 |
| 2022-07-14 | 3.600 | 3.600 | 3.280 | 3.600 | 3.600 | 0 |
| 2022-07-13 | 3.600 | 3.600 | 3.280 | 3.600 | 3.600 | 0 |
| 2022-07-12 | 3.600 | 3.600 | 3.280 | 3.600 | 3.600 | 0 |
| 2022-07-08 | 3.280 | 3.600 | 3.280 | 3.600 | 3.600 | 5,100 |
| 2022-07-07 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 5,000 |
| 2022-07-06 | 3.280 | 3.280 | 3.280 | 3.280 | 3.280 | 100 |
| 2022-07-05 | 3.280 | 3.400 | 3.030 | 3.280 | 3.280 | 0 |
| 2022-07-04 | 3.250 | 3.400 | 3.030 | 3.280 | 3.280 | 300 |
| 2022-07-01 | 3.250 | 3.250 | 3.250 | 3.250 | 3.250 | 100 |
| 2022-06-30 | 2.960 | 3.250 | 2.960 | 3.250 | 3.250 | 200 |
| 2022-06-29 | 2.990 | 2.990 | 2.820 | 2.960 | 2.960 | 500 |
| 2022-06-28 | 2.990 | 2.990 | 2.720 | 2.990 | 2.990 | 0 |
| 2022-06-27 | 2.990 | 2.990 | 2.720 | 2.990 | 2.990 | 0 |
| 2022-06-24 | 2.720 | 2.990 | 2.720 | 2.990 | 2.990 | 1,000 |
| 2022-06-23 | 2.700 | 2.720 | 2.700 | 2.720 | 2.720 | 100 |
| 2022-06-22 | 2.700 | 3.000 | 2.700 | 2.700 | 2.700 | 0 |
| 2022-06-21 | 3.000 | 3.000 | 2.700 | 2.700 | 2.700 | 9,900 |
| 2022-06-20 | 3.000 | 3.260 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-06-17 | 3.000 | 3.260 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-06-16 | 3.000 | 3.260 | 3.000 | 3.000 | 3.000 | 0 |
| 2022-06-15 | 3.260 | 3.260 | 3.000 | 3.000 | 3.000 | 100 |
| 2022-06-14 | 3.260 | 3.260 | 3.250 | 3.260 | 3.260 | 1,400 |
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.