EXPRESS KENYA LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 6.800 | 7.400 | 6.800 | 7.380 | 7.380 | 7,542 |
| 2025-10-29 | 7.000 | 7.200 | 6.800 | 6.800 | 6.800 | 15,691 |
| 2025-10-28 | 7.020 | 7.300 | 6.900 | 7.000 | 7.000 | 3,743 |
| 2025-10-27 | 7.040 | 7.480 | 6.340 | 7.020 | 7.020 | 650 |
| 2025-10-24 | 7.020 | 7.380 | 6.900 | 7.040 | 7.040 | 58,240 |
| 2025-10-23 | 6.900 | 7.480 | 6.900 | 7.020 | 7.020 | 25,879 |
| 2025-10-22 | 7.480 | 7.480 | 6.900 | 6.900 | 6.900 | 2,663 |
| 2025-10-21 | 7.240 | 7.600 | 7.240 | 7.480 | 7.480 | 3,743 |
| 2025-10-16 | 7.160 | 7.320 | 7.160 | 7.240 | 7.240 | 465 |
| 2025-10-15 | 7.380 | 7.400 | 7.020 | 7.160 | 7.160 | 1,447 |
| 2025-10-14 | 7.360 | 7.500 | 7.300 | 7.380 | 7.380 | 714 |
| 2025-10-13 | 7.440 | 7.600 | 7.000 | 7.360 | 7.360 | 65,256 |
| 2025-10-09 | 7.460 | 7.600 | 7.300 | 7.440 | 7.440 | 8,671 |
| 2025-10-08 | 7.600 | 7.600 | 7.200 | 7.460 | 7.460 | 8,707 |
| 2025-10-07 | 7.560 | 7.980 | 7.560 | 7.600 | 7.600 | 2,123 |
| 2025-10-06 | 8.000 | 8.200 | 7.500 | 7.560 | 7.560 | 6,222 |
| 2025-10-03 | 8.060 | 8.100 | 7.600 | 8.000 | 8.000 | 5,371 |
| 2025-10-02 | 7.920 | 8.100 | 7.600 | 8.060 | 8.060 | 6,126 |
| 2025-10-01 | 7.920 | 8.000 | 7.240 | 7.920 | 7.920 | 7,582 |
| 2025-09-30 | 7.240 | 7.960 | 7.240 | 7.920 | 7.920 | 10,052 |
| 2025-09-29 | 7.820 | 7.820 | 7.060 | 7.240 | 7.240 | 2,874 |
| 2025-09-26 | 7.780 | 7.980 | 7.060 | 7.820 | 7.820 | 6,136 |
| 2025-09-25 | 8.000 | 8.000 | 7.200 | 7.780 | 7.780 | 1,575 |
| 2025-09-24 | 7.400 | 8.140 | 7.340 | 8.000 | 8.000 | 15,823 |
| 2025-09-23 | 8.140 | 8.500 | 7.340 | 7.400 | 7.400 | 75,772 |
| 2025-09-22 | 8.240 | 8.240 | 7.420 | 8.140 | 8.140 | 63,775 |
| 2025-09-19 | 7.880 | 8.660 | 7.100 | 8.240 | 8.240 | 6,605 |
| 2025-09-18 | 7.180 | 7.880 | 7.180 | 7.880 | 7.880 | 3,238 |
| 2025-09-17 | 7.940 | 8.000 | 7.160 | 7.180 | 7.180 | 30,927 |
| 2025-09-16 | 8.020 | 8.020 | 7.260 | 7.940 | 7.940 | 5,747 |
| 2025-09-15 | 8.880 | 8.880 | 8.000 | 8.020 | 8.020 | 46,221 |
| 2025-09-12 | 8.480 | 9.180 | 8.480 | 8.880 | 8.880 | 14,882 |
| 2025-09-11 | 9.120 | 9.300 | 8.220 | 8.480 | 8.480 | 40,070 |
| 2025-09-10 | 9.880 | 10.000 | 8.900 | 9.120 | 9.120 | 63,148 |
| 2025-09-09 | 9.120 | 10.000 | 9.120 | 9.880 | 9.880 | 40,158 |
| 2025-09-08 | 8.420 | 9.260 | 8.100 | 9.120 | 9.120 | 20,225 |
| 2025-09-05 | 7.940 | 8.720 | 7.940 | 8.420 | 8.420 | 13,676 |
| 2025-09-04 | 7.240 | 7.960 | 6.800 | 7.940 | 7.940 | 143,504 |
| 2025-09-03 | 6.600 | 7.260 | 6.600 | 7.240 | 7.240 | 130,088 |
| 2025-09-02 | 6.100 | 6.700 | 6.100 | 6.600 | 6.600 | 7,158 |
| 2025-09-01 | 6.620 | 7.280 | 6.040 | 6.100 | 6.100 | 56,702 |
| 2025-08-29 | 6.020 | 6.620 | 6.020 | 6.620 | 6.620 | 3,557 |
| 2025-08-28 | 5.580 | 6.060 | 5.580 | 6.020 | 6.020 | 18,902 |
| 2025-08-27 | 5.500 | 6.040 | 5.500 | 5.580 | 5.580 | 6,902 |
| 2025-08-26 | 5.000 | 5.500 | 5.000 | 5.500 | 5.500 | 5,030 |
| 2025-08-25 | 4.750 | 5.100 | 4.750 | 5.000 | 5.000 | 12,584 |
| 2025-08-22 | 4.650 | 4.750 | 4.650 | 4.750 | 4.750 | 425 |
| 2025-08-21 | 4.360 | 4.700 | 4.360 | 4.650 | 4.650 | 2,711 |
| 2025-08-20 | 4.180 | 4.500 | 4.000 | 4.360 | 4.360 | 52,813 |
| 2025-08-19 | 4.360 | 4.400 | 4.150 | 4.180 | 4.180 | 224 |
| 2025-08-18 | 4.260 | 4.400 | 4.260 | 4.360 | 4.360 | 1,541 |
| 2025-08-15 | 4.130 | 4.400 | 4.130 | 4.260 | 4.260 | 5,099 |
| 2025-08-14 | 4.420 | 4.500 | 4.050 | 4.130 | 4.130 | 2,722 |
| 2025-08-13 | 4.490 | 4.620 | 4.150 | 4.420 | 4.420 | 674 |
| 2025-08-12 | 4.090 | 4.490 | 4.090 | 4.490 | 4.490 | 24,287 |
| 2025-08-11 | 4.320 | 4.400 | 4.050 | 4.090 | 4.090 | 2,140 |
| 2025-08-08 | 4.400 | 4.400 | 4.050 | 4.320 | 4.320 | 442 |
| 2025-08-07 | 4.500 | 4.500 | 4.200 | 4.400 | 4.400 | 300 |
| 2025-08-06 | 4.430 | 4.500 | 4.430 | 4.500 | 4.500 | 2,100 |
| 2025-08-05 | 4.500 | 4.500 | 4.100 | 4.430 | 4.430 | 2,600 |
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.