KENYA AIRWAYS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 5.500 | 6.020 | 5.320 | 5.740 | 5.740 | 2,099,697 |
| 2026-01-27 | 5.020 | 5.520 | 5.020 | 5.500 | 5.500 | 2,159,417 |
| 2026-01-26 | 4.600 | 5.060 | 4.600 | 5.020 | 5.020 | 948,095 |
| 2026-01-23 | 4.560 | 5.000 | 4.190 | 4.600 | 4.600 | 1,001,759 |
| 2026-01-22 | 4.160 | 4.570 | 4.160 | 4.560 | 4.560 | 296,964 |
| 2026-01-21 | 3.860 | 4.240 | 3.850 | 4.160 | 4.160 | 391,529 |
| 2026-01-20 | 3.540 | 3.890 | 3.540 | 3.860 | 3.860 | 387,189 |
| 2026-01-19 | 3.260 | 3.580 | 3.260 | 3.540 | 3.540 | 244,220 |
| 2026-01-16 | 3.240 | 3.450 | 3.230 | 3.260 | 3.260 | 290,250 |
| 2026-01-15 | 3.270 | 3.340 | 3.210 | 3.240 | 3.240 | 360,710 |
| 2026-01-14 | 3.290 | 3.300 | 3.240 | 3.270 | 3.270 | 505,605 |
| 2026-01-13 | 3.390 | 3.400 | 3.200 | 3.290 | 3.290 | 369,534 |
| 2026-01-12 | 3.420 | 3.440 | 3.350 | 3.390 | 3.390 | 234,052 |
| 2026-01-09 | 3.450 | 3.450 | 3.380 | 3.420 | 3.420 | 159,110 |
| 2026-01-08 | 3.480 | 3.500 | 3.400 | 3.450 | 3.450 | 470,759 |
| 2026-01-07 | 3.490 | 3.560 | 3.360 | 3.480 | 3.480 | 411,520 |
| 2026-01-06 | 3.540 | 3.600 | 3.400 | 3.490 | 3.490 | 520,139 |
| 2026-01-05 | 3.580 | 3.600 | 3.450 | 3.540 | 3.540 | 84,231 |
| 2026-01-02 | 3.530 | 3.600 | 3.530 | 3.580 | 3.580 | 53,789 |
| 2025-12-31 | 3.620 | 3.800 | 3.400 | 3.530 | 3.530 | 206,058 |
| 2025-12-30 | 3.510 | 3.800 | 3.400 | 3.620 | 3.620 | 279,615 |
| 2025-12-29 | 3.470 | 3.800 | 3.400 | 3.510 | 3.510 | 99,287 |
| 2025-12-24 | 3.510 | 3.700 | 3.400 | 3.470 | 3.470 | 470,305 |
| 2025-12-23 | 3.530 | 3.600 | 3.450 | 3.510 | 3.510 | 69,056 |
| 2025-12-22 | 3.490 | 3.750 | 3.450 | 3.530 | 3.530 | 63,725 |
| 2025-12-19 | 3.530 | 3.550 | 3.450 | 3.490 | 3.490 | 536,942 |
| 2025-12-18 | 3.550 | 3.750 | 3.420 | 3.530 | 3.530 | 248,904 |
| 2025-12-17 | 3.630 | 3.700 | 3.400 | 3.550 | 3.550 | 136,803 |
| 2025-12-16 | 3.640 | 3.700 | 3.500 | 3.630 | 3.630 | 51,233 |
| 2025-12-15 | 3.680 | 3.750 | 3.500 | 3.640 | 3.640 | 99,528 |
| 2025-12-11 | 3.650 | 3.700 | 3.550 | 3.680 | 3.680 | 71,775 |
| 2025-12-10 | 3.660 | 3.700 | 3.600 | 3.650 | 3.650 | 21,739 |
| 2025-12-09 | 3.680 | 3.680 | 3.500 | 3.660 | 3.660 | 48,044 |
| 2025-12-08 | 3.680 | 3.750 | 3.550 | 3.680 | 3.680 | 151,529 |
| 2025-12-05 | 3.610 | 3.750 | 3.550 | 3.680 | 3.680 | 87,605 |
| 2025-12-04 | 3.410 | 3.700 | 3.410 | 3.610 | 3.610 | 260,870 |
| 2025-12-03 | 3.520 | 3.520 | 3.350 | 3.410 | 3.410 | 78,614 |
| 2025-12-02 | 3.520 | 3.700 | 3.450 | 3.520 | 3.520 | 86,267 |
| 2025-12-01 | 3.620 | 3.700 | 3.400 | 3.520 | 3.520 | 234,048 |
| 2025-11-28 | 3.700 | 3.900 | 3.500 | 3.620 | 3.620 | 264,167 |
| 2025-11-27 | 3.550 | 3.860 | 3.200 | 3.700 | 3.700 | 151,228 |
| 2025-11-26 | 3.490 | 3.790 | 3.490 | 3.550 | 3.550 | 101,557 |
| 2025-11-25 | 3.450 | 3.700 | 3.200 | 3.490 | 3.490 | 105,652 |
| 2025-11-24 | 3.660 | 3.800 | 3.300 | 3.450 | 3.450 | 280,215 |
| 2025-11-21 | 3.690 | 3.750 | 3.500 | 3.660 | 3.660 | 385,013 |
| 2025-11-20 | 3.680 | 3.760 | 3.500 | 3.690 | 3.690 | 215,542 |
| 2025-11-19 | 3.760 | 3.780 | 3.600 | 3.680 | 3.680 | 290,098 |
| 2025-11-18 | 3.800 | 3.800 | 3.730 | 3.760 | 3.760 | 123,583 |
| 2025-11-17 | 3.800 | 3.840 | 3.780 | 3.800 | 3.800 | 207,157 |
| 2025-11-14 | 3.820 | 3.830 | 3.760 | 3.800 | 3.800 | 576,024 |
| 2025-11-13 | 3.800 | 3.830 | 3.790 | 3.820 | 3.820 | 144,491 |
| 2025-11-12 | 3.800 | 3.840 | 3.750 | 3.800 | 3.800 | 102,521 |
| 2025-11-11 | 3.800 | 3.900 | 3.760 | 3.800 | 3.800 | 83,131 |
| 2025-11-10 | 3.770 | 3.840 | 3.770 | 3.800 | 3.800 | 705,695 |
| 2025-11-07 | 3.820 | 3.820 | 3.750 | 3.770 | 3.770 | 356,873 |
| 2025-11-06 | 3.830 | 3.900 | 3.760 | 3.820 | 3.820 | 225,820 |
| 2025-11-05 | 3.830 | 3.900 | 3.760 | 3.830 | 3.830 | 342,854 |
| 2025-11-04 | 3.750 | 3.850 | 3.750 | 3.830 | 3.830 | 324,246 |
| 2025-11-03 | 3.740 | 3.770 | 3.700 | 3.750 | 3.750 | 211,045 |
| 2025-10-31 | 3.760 | 3.760 | 3.700 | 3.740 | 3.740 | 111,254 |
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.