KENYA AIRWAYS LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-10 | 5.480 | 5.480 | 5.200 | 5.340 | 5.340 | 192,900 |
| 2025-02-07 | 5.480 | 5.500 | 5.400 | 5.480 | 5.480 | 200,700 |
| 2025-02-06 | 5.520 | 5.520 | 5.400 | 5.480 | 5.480 | 331,800 |
| 2025-02-05 | 5.480 | 5.580 | 5.400 | 5.520 | 5.520 | 488,000 |
| 2025-02-04 | 5.480 | 5.500 | 5.400 | 5.480 | 5.480 | 100,000 |
| 2025-02-03 | 5.400 | 5.500 | 5.400 | 5.480 | 5.480 | 671,000 |
| 2025-01-31 | 5.200 | 5.500 | 5.200 | 5.400 | 5.400 | 365,700 |
| 2025-01-30 | 5.360 | 5.360 | 5.020 | 5.200 | 5.200 | 158,100 |
| 2025-01-29 | 5.420 | 5.500 | 5.300 | 5.360 | 5.360 | 425,000 |
| 2025-01-28 | 5.100 | 5.500 | 5.000 | 5.420 | 5.420 | 445,800 |
| 2025-01-27 | 5.360 | 5.400 | 5.000 | 5.100 | 5.100 | 670,600 |
| 2025-01-24 | 5.600 | 5.600 | 5.040 | 5.360 | 5.360 | 1,491,100 |
| 2025-01-23 | 6.220 | 6.220 | 5.600 | 5.600 | 5.600 | 1,329,400 |
| 2025-01-22 | 6.900 | 6.900 | 6.220 | 6.220 | 6.220 | 205,500 |
| 2025-01-21 | 7.660 | 7.660 | 6.900 | 6.900 | 6.900 | 459,300 |
| 2025-01-20 | 8.500 | 8.500 | 7.660 | 7.660 | 7.660 | 397,200 |
| 2025-01-17 | 8.360 | 9.180 | 7.540 | 8.500 | 8.500 | 5,007,300 |
| 2025-01-16 | 7.600 | 8.360 | 7.600 | 8.360 | 8.360 | 255,100 |
| 2025-01-15 | 6.920 | 7.600 | 6.920 | 7.600 | 7.600 | 230,800 |
| 2025-01-14 | 6.300 | 6.920 | 6.300 | 6.920 | 6.920 | 169,800 |
| 2025-01-13 | 5.740 | 6.300 | 5.740 | 6.300 | 6.300 | 461,000 |
| 2025-01-10 | 5.220 | 5.740 | 5.220 | 5.740 | 5.740 | 264,000 |
| 2025-01-09 | 4.760 | 5.220 | 4.760 | 5.220 | 5.220 | 398,900 |
| 2025-01-08 | 4.330 | 4.760 | 4.330 | 4.760 | 4.760 | 677,500 |
| 2025-01-07 | 4.050 | 4.450 | 4.000 | 4.330 | 4.330 | 986,000 |
| 2025-01-06 | 3.830 | 6.000 | 3.450 | 4.050 | 4.050 | 173,700 |
| 2025-01-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2025-01-02 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-31 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-30 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-24 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-23 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-20 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-19 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-17 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-16 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-13 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-11 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-10 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-09 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-06 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-05 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-04 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-03 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-12-02 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-29 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-28 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-27 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-26 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-25 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-22 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-21 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-20 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-19 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-18 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-15 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-14 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
| 2024-11-13 | 3.830 | 3.830 | 3.830 | 3.830 | 3.830 | 0 |
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.