KENGEN CO. PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2024-08-15	2.300	2.320	2.290	2.300	2.300	2,470,300
2024-08-14	2.310	2.320	2.280	2.300	2.300	188,600
2024-08-13	2.300	2.360	2.290	2.310	2.310	277,900
2024-08-12	2.290	2.380	2.270	2.300	2.300	193,200
2024-08-09	2.280	2.320	2.270	2.290	2.290	196,300
2024-08-08	2.260	2.350	2.240	2.280	2.280	519,200
2024-08-07	2.260	2.380	2.210	2.260	2.260	156,600
2024-08-06	2.360	2.360	2.210	2.260	2.260	4,441,200
2024-08-05	2.350	2.400	2.300	2.360	2.360	332,200
2024-08-02	2.360	2.370	2.320	2.350	2.350	479,600
2024-08-01	2.360	2.380	2.350	2.360	2.360	409,400
2024-07-31	2.370	2.370	2.330	2.360	2.360	98,000
2024-07-30	2.380	2.380	2.350	2.370	2.370	124,900
2024-07-29	2.370	2.400	2.350	2.380	2.380	356,500
2024-07-26	2.380	2.400	2.340	2.370	2.370	2,435,800
2024-07-25	2.360	2.400	2.350	2.380	2.380	298,700
2024-07-24	2.370	2.400	2.310	2.360	2.360	374,900
2024-07-23	2.400	2.430	2.350	2.370	2.370	479,400
2024-07-22	2.480	2.480	2.350	2.400	2.400	1,027,600
2024-07-19	2.470	2.490	2.450	2.480	2.480	187,600
2024-07-18	2.470	2.500	2.450	2.470	2.470	409,800
2024-07-17	2.500	2.500	2.430	2.470	2.470	435,900
2024-07-16	2.500	2.540	2.480	2.500	2.500	753,100
2024-07-15	2.450	2.600	2.450	2.500	2.500	509,600
2024-07-12	2.410	2.500	2.410	2.450	2.450	675,600
2024-07-11	2.400	2.430	2.400	2.410	2.410	143,600
2024-07-10	2.400	2.430	2.380	2.400	2.400	192,000
2024-07-09	2.370	2.430	2.370	2.400	2.400	394,500
2024-07-08	2.370	2.410	2.350	2.370	2.370	775,800
2024-07-05	2.370	2.390	2.350	2.370	2.370	500,400
2024-07-04	2.380	2.410	2.370	2.370	2.370	154,200
2024-07-03	2.380	2.390	2.370	2.380	2.380	824,000
2024-07-02	2.380	2.390	2.370	2.380	2.380	248,300
2024-07-01	2.390	2.450	2.370	2.380	2.380	592,200
2024-06-28	2.390	2.390	2.380	2.390	2.390	48,600
2024-06-27	2.390	2.410	2.380	2.390	2.390	73,000
2024-06-26	2.400	2.410	2.350	2.390	2.390	256,400
2024-06-25	2.400	2.410	2.380	2.400	2.400	571,600
2024-06-24	2.410	2.410	2.390	2.400	2.400	167,500
2024-06-21	2.400	2.410	2.380	2.410	2.410	226,100
2024-06-20	2.410	2.410	2.380	2.400	2.400	363,500
2024-06-19	2.410	2.440	2.380	2.410	2.410	142,300
2024-06-18	2.380	2.440	2.360	2.410	2.410	1,267,300
2024-06-14	2.390	2.440	2.360	2.380	2.380	386,300
2024-06-13	2.410	2.450	2.370	2.390	2.390	1,819,100
2024-06-12	2.390	2.450	2.370	2.410	2.410	2,048,900
2024-06-11	2.390	2.450	2.360	2.390	2.390	405,600
2024-06-10	2.370	2.400	2.360	2.390	2.390	523,400
2024-06-07	2.400	2.400	2.360	2.370	2.370	540,700
2024-06-06	2.390	2.410	2.380	2.400	2.400	202,600
2024-06-05	2.390	2.410	2.360	2.390	2.390	967,300
2024-06-04	2.330	2.460	2.330	2.390	2.390	887,400
2024-06-03	2.400	2.400	2.320	2.330	2.330	1,359,500
2024-05-31	2.410	2.450	2.380	2.400	2.400	429,400
2024-05-30	2.320	2.470	2.320	2.410	2.410	344,200
2024-05-29	2.360	2.420	2.310	2.320	2.320	1,098,900
2024-05-28	2.330	2.400	2.320	2.360	2.360	393,700
2024-05-27	2.350	2.360	2.300	2.330	2.330	217,100
2024-05-24	2.330	2.370	2.280	2.350	2.350	273,200
2024-05-23	2.340	2.360	2.300	2.330	2.330	565,600

← NewerPage 10 of 21 · 1,241 trading daysOlder →

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.