KENYA AIRWAYS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.170 | 4.180 | 4.050 | 4.090 | 4.090 | 111,100 |
| 2025-05-07 | 4.110 | 4.200 | 4.100 | 4.170 | 4.170 | 33,100 |
| 2025-05-06 | 4.170 | 4.220 | 4.100 | 4.110 | 4.110 | 110,500 |
| 2025-05-05 | 4.160 | 4.290 | 4.100 | 4.170 | 4.170 | 66,300 |
| 2025-05-02 | 4.230 | 4.240 | 4.000 | 4.160 | 4.160 | 51,400 |
| 2025-04-30 | 4.330 | 4.350 | 4.170 | 4.230 | 4.230 | 315,300 |
| 2025-04-29 | 4.380 | 4.380 | 4.250 | 4.330 | 4.330 | 45,400 |
| 2025-04-28 | 4.300 | 4.500 | 4.250 | 4.380 | 4.380 | 9,200 |
| 2025-04-25 | 4.220 | 4.380 | 4.200 | 4.300 | 4.300 | 16,200 |
| 2025-04-24 | 4.340 | 4.400 | 4.170 | 4.220 | 4.220 | 285,800 |
| 2025-04-23 | 4.330 | 4.490 | 4.180 | 4.340 | 4.340 | 197,000 |
| 2025-04-22 | 4.310 | 4.690 | 4.300 | 4.330 | 4.330 | 112,100 |
| 2025-04-17 | 4.350 | 4.500 | 4.200 | 4.310 | 4.310 | 79,600 |
| 2025-04-16 | 4.630 | 4.700 | 4.170 | 4.350 | 4.350 | 331,300 |
| 2025-04-15 | 4.710 | 4.770 | 4.370 | 4.630 | 4.630 | 144,200 |
| 2025-04-14 | 4.770 | 5.100 | 4.500 | 4.710 | 4.710 | 254,200 |
| 2025-04-11 | 4.750 | 5.000 | 4.700 | 4.770 | 4.770 | 102,900 |
| 2025-04-10 | 4.850 | 4.880 | 4.700 | 4.750 | 4.750 | 26,100 |
| 2025-04-09 | 5.160 | 5.160 | 4.700 | 4.850 | 4.850 | 268,300 |
| 2025-04-08 | 5.000 | 5.300 | 5.000 | 5.160 | 5.160 | 63,100 |
| 2025-04-07 | 4.960 | 5.300 | 4.820 | 5.000 | 5.000 | 168,700 |
| 2025-04-04 | 4.830 | 5.000 | 4.800 | 4.960 | 4.960 | 208,400 |
| 2025-04-03 | 4.830 | 4.950 | 4.800 | 4.830 | 4.830 | 102,100 |
| 2025-04-02 | 4.950 | 4.970 | 4.500 | 4.830 | 4.830 | 273,000 |
| 2025-04-01 | 4.980 | 4.980 | 4.900 | 4.950 | 4.950 | 79,000 |
| 2025-03-28 | 5.060 | 5.200 | 4.760 | 4.980 | 4.980 | 230,400 |
| 2025-03-27 | 5.280 | 5.280 | 5.040 | 5.060 | 5.060 | 216,200 |
| 2025-03-26 | 5.100 | 5.500 | 5.100 | 5.280 | 5.280 | 1,790,100 |
| 2025-03-25 | 5.220 | 5.400 | 5.060 | 5.100 | 5.100 | 325,500 |
| 2025-03-24 | 5.260 | 5.500 | 5.100 | 5.220 | 5.220 | 88,400 |
| 2025-03-21 | 5.080 | 5.400 | 5.060 | 5.260 | 5.260 | 161,800 |
| 2025-03-20 | 5.160 | 5.300 | 5.040 | 5.080 | 5.080 | 169,900 |
| 2025-03-19 | 5.160 | 5.400 | 5.020 | 5.160 | 5.160 | 81,100 |
| 2025-03-18 | 5.220 | 5.220 | 4.960 | 5.160 | 5.160 | 376,600 |
| 2025-03-17 | 5.300 | 5.460 | 5.200 | 5.220 | 5.220 | 164,800 |
| 2025-03-14 | 5.300 | 5.420 | 5.280 | 5.300 | 5.300 | 325,400 |
| 2025-03-13 | 5.340 | 5.420 | 5.280 | 5.300 | 5.300 | 256,000 |
| 2025-03-12 | 5.440 | 5.480 | 5.300 | 5.340 | 5.340 | 123,600 |
| 2025-03-11 | 5.440 | 5.500 | 5.400 | 5.440 | 5.440 | 154,700 |
| 2025-03-10 | 5.460 | 5.500 | 5.400 | 5.440 | 5.440 | 115,300 |
| 2025-03-07 | 5.500 | 5.500 | 5.440 | 5.460 | 5.460 | 100,600 |
| 2025-03-06 | 5.480 | 5.500 | 5.420 | 5.500 | 5.500 | 352,200 |
| 2025-03-05 | 5.440 | 5.500 | 5.400 | 5.480 | 5.480 | 328,700 |
| 2025-03-04 | 5.500 | 5.500 | 5.400 | 5.440 | 5.440 | 550,500 |
| 2025-03-03 | 5.500 | 5.500 | 5.420 | 5.500 | 5.500 | 432,800 |
| 2025-02-28 | 5.500 | 5.520 | 5.440 | 5.500 | 5.500 | 1,847,100 |
| 2025-02-27 | 5.500 | 5.980 | 5.400 | 5.500 | 5.500 | 384,900 |
| 2025-02-26 | 5.440 | 5.500 | 5.400 | 5.500 | 5.500 | 55,700 |
| 2025-02-25 | 5.460 | 5.500 | 5.300 | 5.440 | 5.440 | 150,900 |
| 2025-02-24 | 5.420 | 5.500 | 5.300 | 5.460 | 5.460 | 286,200 |
| 2025-02-21 | 5.400 | 5.500 | 5.400 | 5.420 | 5.420 | 99,700 |
| 2025-02-20 | 5.340 | 5.500 | 5.340 | 5.400 | 5.400 | 220,000 |
| 2025-02-19 | 5.320 | 5.340 | 5.300 | 5.340 | 5.340 | 69,000 |
| 2025-02-18 | 5.400 | 5.400 | 5.200 | 5.320 | 5.320 | 433,600 |
| 2025-02-17 | 5.320 | 5.500 | 5.300 | 5.400 | 5.400 | 672,600 |
| 2025-02-14 | 5.340 | 5.440 | 5.200 | 5.320 | 5.320 | 222,700 |
| 2025-02-13 | 5.320 | 5.480 | 5.200 | 5.340 | 5.340 | 117,300 |
| 2025-02-12 | 5.380 | 5.460 | 5.220 | 5.320 | 5.320 | 593,700 |
| 2025-02-11 | 5.340 | 5.480 | 5.300 | 5.380 | 5.380 | 105,600 |
| 2025-02-10 | 5.480 | 5.480 | 5.200 | 5.340 | 5.340 | 192,900 |
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.