KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 2.290 | 2.360 | 2.290 | 2.340 | 2.340 | 113,900 |
| 2024-05-21 | 2.280 | 2.340 | 2.270 | 2.290 | 2.290 | 581,400 |
| 2024-05-20 | 2.280 | 2.360 | 2.220 | 2.280 | 2.280 | 547,000 |
| 2024-05-17 | 2.260 | 2.350 | 2.200 | 2.280 | 2.280 | 880,100 |
| 2024-05-16 | 2.290 | 2.360 | 2.250 | 2.260 | 2.260 | 594,900 |
| 2024-05-15 | 2.300 | 2.350 | 2.250 | 2.290 | 2.290 | 513,100 |
| 2024-05-14 | 2.320 | 2.340 | 2.250 | 2.300 | 2.300 | 314,000 |
| 2024-05-13 | 2.310 | 2.350 | 2.290 | 2.320 | 2.320 | 79,200 |
| 2024-05-09 | 2.320 | 2.360 | 2.300 | 2.310 | 2.310 | 545,900 |
| 2024-05-08 | 2.300 | 2.360 | 2.300 | 2.320 | 2.320 | 255,800 |
| 2024-05-07 | 2.300 | 2.360 | 2.300 | 2.300 | 2.300 | 309,300 |
| 2024-05-06 | 2.270 | 2.330 | 2.270 | 2.300 | 2.300 | 247,600 |
| 2024-05-03 | 2.310 | 2.330 | 2.250 | 2.270 | 2.270 | 473,400 |
| 2024-05-02 | 2.320 | 2.330 | 2.250 | 2.310 | 2.310 | 206,500 |
| 2024-04-30 | 2.230 | 2.340 | 2.210 | 2.320 | 2.320 | 218,100 |
| 2024-04-29 | 2.210 | 2.340 | 2.200 | 2.230 | 2.230 | 412,800 |
| 2024-04-26 | 2.320 | 2.340 | 2.190 | 2.210 | 2.210 | 1,015,200 |
| 2024-04-25 | 2.330 | 2.340 | 2.260 | 2.320 | 2.320 | 112,100 |
| 2024-04-24 | 2.230 | 2.350 | 2.230 | 2.330 | 2.330 | 997,600 |
| 2024-04-23 | 2.180 | 2.290 | 2.180 | 2.230 | 2.230 | 303,700 |
| 2024-04-22 | 2.210 | 2.290 | 2.010 | 2.180 | 2.180 | 220,900 |
| 2024-04-19 | 2.230 | 2.290 | 2.200 | 2.210 | 2.210 | 1,088,200 |
| 2024-04-18 | 2.220 | 2.290 | 2.200 | 2.230 | 2.230 | 130,400 |
| 2024-04-17 | 2.210 | 2.290 | 2.200 | 2.220 | 2.220 | 362,800 |
| 2024-04-16 | 2.270 | 2.270 | 2.200 | 2.210 | 2.210 | 697,100 |
| 2024-04-15 | 2.230 | 2.300 | 2.200 | 2.270 | 2.270 | 241,800 |
| 2024-04-12 | 2.350 | 2.350 | 2.200 | 2.230 | 2.230 | 1,200,700 |
| 2024-04-11 | 2.330 | 2.410 | 2.310 | 2.350 | 2.350 | 563,500 |
| 2024-04-09 | 2.330 | 2.420 | 2.300 | 2.330 | 2.330 | 891,900 |
| 2024-04-08 | 2.370 | 2.420 | 2.270 | 2.330 | 2.330 | 772,500 |
| 2024-04-05 | 2.270 | 2.480 | 2.270 | 2.370 | 2.370 | 367,700 |
| 2024-04-04 | 2.380 | 2.380 | 2.170 | 2.270 | 2.270 | 1,095,000 |
| 2024-04-03 | 2.520 | 2.590 | 2.380 | 2.380 | 2.380 | 3,613,800 |
| 2024-04-02 | 2.420 | 2.650 | 2.420 | 2.520 | 2.520 | 1,587,000 |
| 2024-03-28 | 2.200 | 2.420 | 2.200 | 2.420 | 2.420 | 29,540,700 |
| 2024-03-27 | 2.000 | 2.200 | 2.000 | 2.200 | 2.200 | 461,000 |
| 2024-03-26 | 2.000 | 2.200 | 2.000 | 2.000 | 2.000 | 48,499,100 |
| 2024-03-25 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 1,935,900 |
| 2024-03-22 | 1.990 | 2.010 | 1.990 | 2.000 | 2.000 | 1,080,400 |
| 2024-03-21 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 813,300 |
| 2024-03-20 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 2,047,000 |
| 2024-03-19 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 2,930,300 |
| 2024-03-18 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 1,373,800 |
| 2024-03-15 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 6,845,300 |
| 2024-03-14 | 1.990 | 2.000 | 1.970 | 1.990 | 1.990 | 1,444,100 |
| 2024-03-13 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 302,100 |
| 2024-03-12 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 239,600 |
| 2024-03-11 | 1.990 | 2.000 | 1.960 | 1.990 | 1.990 | 240,100 |
| 2024-03-08 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 168,100 |
| 2024-03-07 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 166,000 |
| 2024-03-06 | 1.990 | 2.000 | 1.960 | 1.990 | 1.990 | 155,900 |
| 2024-03-05 | 1.990 | 2.000 | 1.980 | 1.990 | 1.990 | 263,700 |
| 2024-03-04 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 324,100 |
| 2024-03-01 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 156,900 |
| 2024-02-29 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 108,900 |
| 2024-02-28 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 929,300 |
| 2024-02-27 | 1.990 | 2.000 | 1.990 | 2.000 | 2.000 | 459,400 |
| 2024-02-26 | 2.000 | 2.000 | 1.990 | 1.990 | 1.990 | 1,665,600 |
| 2024-02-23 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 772,400 |
| 2024-02-22 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 1,365,200 |
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.