KENYA AIRWAYS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-10-30 | 3.760 | 3.790 | 3.740 | 3.760 | 3.760 | 115,833 |
| 2025-10-29 | 3.760 | 3.790 | 3.740 | 3.760 | 3.760 | 255,148 |
| 2025-10-28 | 3.770 | 3.800 | 3.720 | 3.760 | 3.760 | 200,320 |
| 2025-10-27 | 3.730 | 3.830 | 3.700 | 3.770 | 3.770 | 83,208 |
| 2025-10-24 | 3.810 | 3.810 | 3.720 | 3.730 | 3.730 | 274,508 |
| 2025-10-23 | 3.850 | 3.850 | 3.780 | 3.810 | 3.810 | 128,572 |
| 2025-10-22 | 3.850 | 3.860 | 3.830 | 3.850 | 3.850 | 124,493 |
| 2025-10-21 | 3.850 | 3.900 | 3.820 | 3.850 | 3.850 | 160,514 |
| 2025-10-16 | 3.780 | 3.970 | 3.780 | 3.850 | 3.850 | 358,630 |
| 2025-10-15 | 3.890 | 3.900 | 3.720 | 3.780 | 3.780 | 184,238 |
| 2025-10-14 | 3.930 | 4.000 | 3.800 | 3.890 | 3.890 | 786,712 |
| 2025-10-13 | 3.870 | 4.000 | 3.870 | 3.930 | 3.930 | 38,095 |
| 2025-10-09 | 3.860 | 3.950 | 3.800 | 3.870 | 3.870 | 577,042 |
| 2025-10-08 | 3.860 | 4.000 | 3.820 | 3.860 | 3.860 | 261,382 |
| 2025-10-07 | 3.890 | 3.890 | 3.820 | 3.860 | 3.860 | 232,867 |
| 2025-10-06 | 3.910 | 4.100 | 3.850 | 3.890 | 3.890 | 186,841 |
| 2025-10-03 | 3.940 | 3.940 | 3.850 | 3.910 | 3.910 | 173,781 |
| 2025-10-02 | 3.940 | 4.200 | 3.900 | 3.940 | 3.940 | 718,280 |
| 2025-10-01 | 3.910 | 3.970 | 3.900 | 3.940 | 3.940 | 371,958 |
| 2025-09-30 | 3.970 | 3.980 | 3.810 | 3.910 | 3.910 | 543,350 |
| 2025-09-29 | 3.990 | 4.000 | 3.950 | 3.970 | 3.970 | 195,093 |
| 2025-09-26 | 4.040 | 4.040 | 3.960 | 3.990 | 3.990 | 544,078 |
| 2025-09-25 | 4.010 | 4.200 | 3.990 | 4.040 | 4.040 | 523,889 |
| 2025-09-24 | 4.010 | 4.200 | 3.990 | 4.010 | 4.010 | 222,315 |
| 2025-09-23 | 4.000 | 4.280 | 4.000 | 4.010 | 4.010 | 424,490 |
| 2025-09-22 | 4.060 | 4.060 | 3.980 | 4.000 | 4.000 | 71,478 |
| 2025-09-19 | 3.990 | 4.360 | 3.980 | 4.060 | 4.060 | 212,991 |
| 2025-09-18 | 4.060 | 4.200 | 3.900 | 3.990 | 3.990 | 412,700 |
| 2025-09-17 | 4.230 | 4.250 | 3.950 | 4.060 | 4.060 | 357,552 |
| 2025-09-16 | 4.290 | 4.350 | 4.020 | 4.230 | 4.230 | 394,015 |
| 2025-09-15 | 4.340 | 4.370 | 4.150 | 4.290 | 4.290 | 160,679 |
| 2025-09-12 | 4.370 | 4.370 | 4.300 | 4.340 | 4.340 | 249,247 |
| 2025-09-11 | 4.360 | 4.370 | 4.290 | 4.370 | 4.370 | 169,502 |
| 2025-09-10 | 4.380 | 4.400 | 4.290 | 4.360 | 4.360 | 619,641 |
| 2025-09-09 | 4.400 | 4.420 | 4.290 | 4.380 | 4.380 | 1,076,827 |
| 2025-09-08 | 4.020 | 4.420 | 4.020 | 4.400 | 4.400 | 345,811 |
| 2025-09-05 | 3.730 | 4.100 | 3.730 | 4.020 | 4.020 | 737,839 |
| 2025-09-04 | 3.690 | 3.800 | 3.690 | 3.730 | 3.730 | 881,488 |
| 2025-09-03 | 3.690 | 3.750 | 3.600 | 3.690 | 3.690 | 929,186 |
| 2025-09-02 | 3.750 | 3.750 | 3.650 | 3.690 | 3.690 | 543,899 |
| 2025-09-01 | 3.740 | 3.800 | 3.690 | 3.750 | 3.750 | 341,030 |
| 2025-08-29 | 3.840 | 3.840 | 3.680 | 3.740 | 3.740 | 889,310 |
| 2025-08-28 | 4.000 | 4.000 | 3.650 | 3.840 | 3.840 | 2,159,103 |
| 2025-08-27 | 4.990 | 4.990 | 1.560 | 4.000 | 4.000 | 1,290,193 |
| 2025-08-26 | 4.760 | 5.000 | 4.760 | 4.990 | 4.990 | 558,080 |
| 2025-08-25 | 4.690 | 5.000 | 4.660 | 4.760 | 4.760 | 812,461 |
| 2025-08-22 | 4.690 | 4.700 | 4.680 | 4.690 | 4.690 | 444,498 |
| 2025-08-21 | 4.700 | 4.720 | 4.680 | 4.690 | 4.690 | 725,848 |
| 2025-08-20 | 4.700 | 4.720 | 4.680 | 4.700 | 4.700 | 910,387 |
| 2025-08-19 | 4.710 | 4.720 | 4.690 | 4.700 | 4.700 | 513,902 |
| 2025-08-18 | 4.700 | 4.720 | 4.690 | 4.710 | 4.710 | 913,442 |
| 2025-08-15 | 4.720 | 4.720 | 4.670 | 4.700 | 4.700 | 710,373 |
| 2025-08-14 | 4.760 | 4.840 | 4.680 | 4.720 | 4.720 | 1,253,382 |
| 2025-08-13 | 4.780 | 4.800 | 4.650 | 4.760 | 4.760 | 321,704 |
| 2025-08-12 | 4.880 | 4.880 | 4.700 | 4.780 | 4.780 | 510,499 |
| 2025-08-11 | 4.900 | 4.900 | 4.820 | 4.880 | 4.880 | 259,058 |
| 2025-08-08 | 4.910 | 4.980 | 4.840 | 4.900 | 4.900 | 73,547 |
| 2025-08-07 | 4.900 | 4.990 | 4.880 | 4.910 | 4.910 | 135,300 |
| 2025-08-06 | 4.990 | 5.040 | 4.800 | 4.900 | 4.900 | 288,700 |
| 2025-08-05 | 5.000 | 5.000 | 4.900 | 4.990 | 4.990 | 274,000 |
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.