EXPRESS KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-10 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-09 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-08 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-07 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-04 | 4.000 | 4.020 | 4.000 | 4.000 | 4.000 | 0 |
| 2022-03-03 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 100 |
| 2022-03-02 | 4.020 | 4.020 | 4.020 | 4.020 | 4.020 | 100 |
| 2022-03-01 | 4.000 | 4.020 | 4.000 | 4.020 | 4.020 | 100 |
| 2022-02-28 | 4.020 | 4.020 | 4.000 | 4.000 | 4.000 | 2,100 |
| 2022-02-25 | 4.020 | 4.200 | 3.940 | 4.020 | 4.020 | 0 |
| 2022-02-24 | 3.950 | 4.200 | 3.940 | 4.020 | 4.020 | 3,800 |
| 2022-02-23 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-22 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-21 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-18 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2022-02-17 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-16 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 0 |
| 2022-02-15 | 3.950 | 3.950 | 3.950 | 3.950 | 3.950 | 100 |
| 2022-02-14 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 0 |
| 2022-02-11 | 3.950 | 3.950 | 3.800 | 3.950 | 3.950 | 0 |
| 2022-02-10 | 3.800 | 3.950 | 3.800 | 3.950 | 3.950 | 100 |
| 2022-02-09 | 3.800 | 3.870 | 3.800 | 3.800 | 3.800 | 0 |
| 2022-02-08 | 3.870 | 3.870 | 3.800 | 3.800 | 3.800 | 500 |
| 2022-02-07 | 3.870 | 3.950 | 3.860 | 3.870 | 3.870 | 0 |
| 2022-02-04 | 3.870 | 3.950 | 3.860 | 3.870 | 3.870 | 1,100 |
| 2022-02-03 | 3.870 | 3.980 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-02-02 | 3.870 | 3.980 | 3.870 | 3.870 | 3.870 | 0 |
| 2022-02-01 | 3.980 | 3.980 | 3.870 | 3.870 | 3.870 | 4,900 |
| 2022-01-31 | 3.980 | 4.200 | 3.870 | 3.980 | 3.980 | 0 |
| 2022-01-28 | 3.870 | 4.200 | 3.870 | 3.980 | 3.980 | 300 |
| 2022-01-27 | 3.730 | 3.870 | 3.730 | 3.870 | 3.870 | 400 |
| 2022-01-26 | 3.730 | 4.070 | 3.670 | 3.730 | 3.730 | 0 |
| 2022-01-25 | 4.070 | 4.070 | 3.670 | 3.730 | 3.730 | 1,500 |
| 2022-01-24 | 4.070 | 4.070 | 3.700 | 4.070 | 4.070 | 0 |
| 2022-01-21 | 3.700 | 4.070 | 3.700 | 4.070 | 4.070 | 100 |
| 2022-01-20 | 3.700 | 4.070 | 3.330 | 3.700 | 3.700 | 200 |
| 2022-01-19 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 7,700 |
| 2022-01-18 | 3.700 | 3.700 | 3.700 | 3.700 | 3.700 | 100 |
| 2022-01-17 | 3.600 | 3.700 | 3.600 | 3.700 | 3.700 | 200 |
| 2022-01-14 | 3.370 | 3.600 | 3.370 | 3.600 | 3.600 | 900 |
| 2022-01-13 | 3.500 | 3.850 | 3.360 | 3.370 | 3.370 | 4,400 |
| 2022-01-12 | 3.500 | 3.800 | 3.500 | 3.500 | 3.500 | 0 |
| 2022-01-11 | 3.800 | 3.800 | 3.500 | 3.500 | 3.500 | 500 |
| 2022-01-10 | 3.900 | 3.900 | 3.800 | 3.800 | 3.800 | 300 |
| 2022-01-07 | 4.100 | 4.100 | 3.700 | 3.900 | 3.900 | 200 |
| 2022-01-06 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-01-05 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2022-01-04 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2022-01-03 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 0 |
| 2021-12-31 | 4.100 | 4.100 | 4.100 | 4.100 | 4.100 | 200 |
| 2021-12-30 | 4.100 | 4.100 | 4.040 | 4.100 | 4.100 | 0 |
| 2021-12-29 | 4.040 | 4.100 | 4.040 | 4.100 | 4.100 | 1,800 |
| 2021-12-28 | 3.850 | 4.100 | 3.850 | 4.040 | 4.040 | 400 |
| 2021-12-24 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 800 |
| 2021-12-23 | 3.850 | 3.850 | 3.850 | 3.850 | 3.850 | 500 |
| 2021-12-22 | 4.150 | 4.150 | 3.850 | 3.850 | 3.850 | 500 |
| 2021-12-21 | 4.150 | 4.170 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-12-20 | 4.150 | 4.170 | 4.150 | 4.150 | 4.150 | 0 |
| 2021-12-17 | 4.150 | 4.170 | 4.150 | 4.150 | 4.150 | 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.