KENYA AIRWAYS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 6.420 | 6.700 | 6.140 | 6.500 | 6.500 | 637,421 |
| 2026-04-24 | 6.000 | 6.600 | 6.000 | 6.420 | 6.420 | 690,239 |
| 2026-04-23 | 5.900 | 6.120 | 5.900 | 6.000 | 6.000 | 496,352 |
| 2026-04-22 | 5.820 | 6.120 | 5.820 | 5.900 | 5.900 | 1,480,348 |
| 2026-04-21 | 6.160 | 6.160 | 5.560 | 5.820 | 5.820 | 1,186,589 |
| 2026-04-20 | 6.720 | 6.720 | 6.120 | 6.160 | 6.160 | 808,708 |
| 2026-04-17 | 7.480 | 7.480 | 6.740 | 6.800 | 6.800 | 1,638,234 |
| 2026-04-16 | 8.180 | 8.180 | 7.380 | 7.480 | 7.480 | 1,353,298 |
| 2026-04-15 | 8.120 | 8.920 | 7.320 | 8.180 | 8.180 | 4,245,946 |
| 2026-04-14 | 7.400 | 8.140 | 7.400 | 8.120 | 8.120 | 1,480,454 |
| 2026-04-13 | 6.900 | 7.580 | 6.900 | 7.400 | 7.400 | 2,837,719 |
| 2026-04-10 | 6.700 | 7.020 | 6.700 | 6.900 | 6.900 | 3,697,788 |
| 2026-04-09 | 6.440 | 6.860 | 6.440 | 6.700 | 6.700 | 3,913,134 |
| 2026-04-08 | 5.980 | 6.560 | 5.980 | 6.440 | 6.440 | 2,809,363 |
| 2026-04-07 | 5.480 | 6.020 | 5.480 | 5.980 | 5.980 | 2,461,668 |
| 2026-04-02 | 4.990 | 5.480 | 4.990 | 5.480 | 5.480 | 762,292 |
| 2026-04-01 | 4.910 | 5.120 | 4.700 | 4.990 | 4.990 | 73,231 |
| 2026-03-31 | 4.740 | 5.200 | 4.710 | 4.910 | 4.910 | 182,533 |
| 2026-03-30 | 4.790 | 4.850 | 4.710 | 4.740 | 4.740 | 119,142 |
| 2026-03-27 | 4.930 | 4.930 | 4.700 | 4.790 | 4.790 | 279,732 |
| 2026-03-26 | 4.890 | 4.980 | 4.890 | 4.930 | 4.930 | 288,521 |
| 2026-03-25 | 5.200 | 5.200 | 4.600 | 4.890 | 4.890 | 617,197 |
| 2026-03-24 | 5.460 | 5.460 | 4.950 | 5.200 | 5.200 | 346,225 |
| 2026-03-23 | 5.420 | 5.520 | 5.280 | 5.460 | 5.460 | 1,384,816 |
| 2026-03-19 | 5.500 | 5.560 | 5.260 | 5.420 | 5.420 | 1,253,915 |
| 2026-03-18 | 5.340 | 5.600 | 5.300 | 5.500 | 5.500 | 10,148,703 |
| 2026-03-17 | 5.460 | 5.460 | 5.300 | 5.340 | 5.340 | 253,581 |
| 2026-03-16 | 5.480 | 5.500 | 5.320 | 5.460 | 5.460 | 359,649 |
| 2026-03-13 | 5.400 | 5.500 | 5.300 | 5.480 | 5.480 | 404,139 |
| 2026-03-12 | 5.580 | 5.680 | 5.300 | 5.400 | 5.400 | 796,801 |
| 2026-03-11 | 5.520 | 5.760 | 5.500 | 5.580 | 5.580 | 523,287 |
| 2026-03-10 | 5.400 | 5.880 | 5.400 | 5.520 | 5.520 | 8,308,713 |
| 2026-03-09 | 4.910 | 5.400 | 4.910 | 5.400 | 5.400 | 1,284,249 |
| 2026-03-06 | 4.470 | 4.910 | 4.470 | 4.910 | 4.910 | 35,638 |
| 2026-03-05 | 4.510 | 4.900 | 4.200 | 4.470 | 4.470 | 1,579,281 |
| 2026-03-04 | 4.920 | 4.920 | 4.430 | 4.510 | 4.510 | 700,929 |
| 2026-03-03 | 5.260 | 5.280 | 4.740 | 4.920 | 4.920 | 487,883 |
| 2026-03-02 | 5.600 | 5.600 | 5.160 | 5.260 | 5.260 | 3,768,418 |
| 2026-02-27 | 5.620 | 5.760 | 5.480 | 5.600 | 5.600 | 6,898,057 |
| 2026-02-26 | 5.720 | 5.800 | 5.600 | 5.620 | 5.620 | 4,895,223 |
| 2026-02-25 | 5.560 | 5.900 | 5.560 | 5.720 | 5.720 | 403,663 |
| 2026-02-24 | 5.520 | 6.000 | 5.500 | 5.560 | 5.560 | 32,071,165 |
| 2026-02-23 | 5.160 | 5.660 | 5.160 | 5.520 | 5.520 | 37,940,179 |
| 2026-02-20 | 5.260 | 5.480 | 5.000 | 5.160 | 5.160 | 391,934 |
| 2026-02-19 | 5.380 | 5.500 | 5.000 | 5.260 | 5.260 | 857,577 |
| 2026-02-18 | 5.440 | 5.500 | 5.040 | 5.380 | 5.380 | 324,165 |
| 2026-02-17 | 5.460 | 5.500 | 5.180 | 5.440 | 5.440 | 1,023,677 |
| 2026-02-16 | 5.480 | 5.500 | 5.100 | 5.460 | 5.460 | 910,348 |
| 2026-02-13 | 5.500 | 5.500 | 5.280 | 5.480 | 5.480 | 4,527,880 |
| 2026-02-12 | 5.100 | 5.520 | 5.100 | 5.500 | 5.500 | 17,021,850 |
| 2026-02-11 | 5.040 | 5.300 | 5.000 | 5.100 | 5.100 | 478,376 |
| 2026-02-10 | 5.020 | 5.100 | 5.000 | 5.040 | 5.040 | 381,275 |
| 2026-02-09 | 5.020 | 5.100 | 4.900 | 5.020 | 5.020 | 291,580 |
| 2026-02-06 | 5.080 | 5.100 | 4.900 | 5.020 | 5.020 | 248,604 |
| 2026-02-05 | 5.020 | 5.400 | 4.800 | 5.080 | 5.080 | 438,670 |
| 2026-02-04 | 5.040 | 5.160 | 4.900 | 5.020 | 5.020 | 523,364 |
| 2026-02-03 | 4.910 | 5.160 | 4.700 | 5.040 | 5.040 | 474,849 |
| 2026-02-02 | 4.830 | 5.000 | 4.400 | 4.910 | 4.910 | 652,089 |
| 2026-01-30 | 5.180 | 5.180 | 4.670 | 4.830 | 4.830 | 640,753 |
| 2026-01-29 | 5.740 | 5.740 | 5.180 | 5.180 | 5.180 | 937,692 |
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.