KENYA AIRWAYS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 5.020 | 5.060 | 4.990 | 5.000 | 5.000 | 268,000 |
| 2025-08-01 | 5.020 | 5.060 | 5.000 | 5.020 | 5.020 | 265,800 |
| 2025-07-31 | 5.100 | 5.100 | 4.900 | 5.020 | 5.020 | 566,200 |
| 2025-07-30 | 5.140 | 5.200 | 5.080 | 5.100 | 5.100 | 222,600 |
| 2025-07-29 | 5.220 | 5.220 | 5.100 | 5.140 | 5.140 | 149,700 |
| 2025-07-28 | 5.200 | 5.300 | 5.120 | 5.220 | 5.220 | 30,400 |
| 2025-07-25 | 5.180 | 5.200 | 5.120 | 5.200 | 5.200 | 229,900 |
| 2025-07-24 | 5.200 | 5.260 | 5.100 | 5.180 | 5.180 | 225,200 |
| 2025-07-23 | 5.360 | 5.360 | 5.120 | 5.200 | 5.200 | 174,800 |
| 2025-07-22 | 5.220 | 5.460 | 5.220 | 5.360 | 5.360 | 70,700 |
| 2025-07-21 | 5.300 | 5.400 | 5.180 | 5.220 | 5.220 | 408,300 |
| 2025-07-18 | 5.280 | 5.360 | 5.200 | 5.300 | 5.300 | 108,000 |
| 2025-07-17 | 5.280 | 5.360 | 5.200 | 5.280 | 5.280 | 242,000 |
| 2025-07-16 | 5.340 | 5.700 | 5.200 | 5.280 | 5.280 | 89,400 |
| 2025-07-15 | 5.420 | 5.500 | 5.240 | 5.340 | 5.340 | 395,100 |
| 2025-07-14 | 5.320 | 5.720 | 5.240 | 5.420 | 5.420 | 73,600 |
| 2025-07-11 | 5.340 | 5.480 | 5.200 | 5.320 | 5.320 | 212,400 |
| 2025-07-10 | 5.200 | 5.500 | 5.200 | 5.340 | 5.340 | 149,800 |
| 2025-07-09 | 5.200 | 5.200 | 5.140 | 5.200 | 5.200 | 314,500 |
| 2025-07-08 | 5.200 | 5.200 | 5.140 | 5.200 | 5.200 | 218,900 |
| 2025-07-07 | 5.140 | 5.200 | 5.140 | 5.200 | 5.200 | 69,900 |
| 2025-07-04 | 5.400 | 5.440 | 5.000 | 5.140 | 5.140 | 542,700 |
| 2025-07-03 | 5.180 | 5.500 | 5.180 | 5.400 | 5.400 | 132,200 |
| 2025-07-02 | 5.080 | 5.580 | 5.080 | 5.180 | 5.180 | 914,900 |
| 2025-07-01 | 4.810 | 5.280 | 4.810 | 5.080 | 5.080 | 549,900 |
| 2025-06-30 | 4.740 | 5.000 | 4.730 | 4.810 | 4.810 | 167,100 |
| 2025-06-27 | 4.730 | 4.890 | 4.600 | 4.740 | 4.740 | 43,900 |
| 2025-06-26 | 4.890 | 5.000 | 4.500 | 4.730 | 4.730 | 38,600 |
| 2025-06-25 | 4.740 | 4.900 | 4.740 | 4.890 | 4.890 | 84,900 |
| 2025-06-24 | 4.790 | 4.980 | 4.450 | 4.740 | 4.740 | 97,300 |
| 2025-06-23 | 4.550 | 4.900 | 4.550 | 4.790 | 4.790 | 524,900 |
| 2025-06-20 | 4.620 | 4.700 | 4.540 | 4.550 | 4.550 | 205,200 |
| 2025-06-19 | 4.770 | 4.770 | 4.560 | 4.620 | 4.620 | 209,800 |
| 2025-06-18 | 4.800 | 5.000 | 4.700 | 4.770 | 4.770 | 144,400 |
| 2025-06-17 | 4.990 | 5.000 | 4.700 | 4.800 | 4.800 | 117,700 |
| 2025-06-16 | 4.980 | 5.200 | 4.650 | 4.990 | 4.990 | 144,600 |
| 2025-06-13 | 4.820 | 5.200 | 4.820 | 4.980 | 4.980 | 113,600 |
| 2025-06-12 | 4.830 | 5.000 | 4.600 | 4.820 | 4.820 | 129,800 |
| 2025-06-11 | 4.850 | 4.980 | 4.610 | 4.830 | 4.830 | 52,100 |
| 2025-06-10 | 4.590 | 4.860 | 4.540 | 4.850 | 4.850 | 344,100 |
| 2025-06-09 | 4.530 | 4.950 | 4.500 | 4.590 | 4.590 | 180,500 |
| 2025-06-05 | 4.590 | 4.590 | 4.500 | 4.530 | 4.530 | 35,600 |
| 2025-06-04 | 4.500 | 4.600 | 4.500 | 4.590 | 4.590 | 78,500 |
| 2025-06-03 | 4.540 | 4.550 | 4.400 | 4.500 | 4.500 | 393,400 |
| 2025-05-30 | 4.500 | 4.550 | 4.440 | 4.540 | 4.540 | 245,000 |
| 2025-05-29 | 4.520 | 4.600 | 4.430 | 4.500 | 4.500 | 104,400 |
| 2025-05-28 | 4.500 | 4.600 | 4.450 | 4.520 | 4.520 | 228,200 |
| 2025-05-27 | 4.390 | 4.540 | 4.390 | 4.500 | 4.500 | 13,200 |
| 2025-05-26 | 4.470 | 4.500 | 4.320 | 4.390 | 4.390 | 59,200 |
| 2025-05-23 | 4.460 | 4.500 | 4.320 | 4.470 | 4.470 | 204,400 |
| 2025-05-22 | 4.430 | 4.500 | 4.420 | 4.460 | 4.460 | 233,300 |
| 2025-05-21 | 4.500 | 4.950 | 4.400 | 4.430 | 4.430 | 300,000 |
| 2025-05-20 | 4.630 | 4.630 | 4.400 | 4.500 | 4.500 | 1,455,800 |
| 2025-05-19 | 4.600 | 4.990 | 4.500 | 4.630 | 4.630 | 246,100 |
| 2025-05-16 | 4.360 | 4.790 | 4.310 | 4.600 | 4.600 | 318,500 |
| 2025-05-15 | 4.220 | 4.500 | 4.200 | 4.360 | 4.360 | 81,100 |
| 2025-05-14 | 4.190 | 4.300 | 4.190 | 4.220 | 4.220 | 62,400 |
| 2025-05-13 | 4.180 | 4.300 | 4.120 | 4.190 | 4.190 | 75,800 |
| 2025-05-12 | 4.140 | 4.300 | 4.090 | 4.180 | 4.180 | 26,300 |
| 2025-05-09 | 4.090 | 4.220 | 4.090 | 4.140 | 4.140 | 78,500 |
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.