KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-02-21 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 1,274,200 |
| 2024-02-20 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 2,494,700 |
| 2024-02-19 | 1.990 | 2.180 | 1.990 | 2.000 | 2.000 | 550,500 |
| 2024-02-16 | 2.000 | 2.100 | 1.990 | 1.990 | 1.990 | 5,528,700 |
| 2024-02-15 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 7,828,500 |
| 2024-02-14 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 1,720,400 |
| 2024-02-13 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 951,000 |
| 2024-02-12 | 1.990 | 2.000 | 1.980 | 1.990 | 1.990 | 290,400 |
| 2024-02-09 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 534,400 |
| 2024-02-08 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 416,400 |
| 2024-02-07 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 296,700 |
| 2024-02-06 | 1.990 | 1.990 | 1.980 | 1.990 | 1.990 | 461,300 |
| 2024-02-05 | 1.970 | 1.990 | 1.970 | 1.990 | 1.990 | 133,600 |
| 2024-02-02 | 1.960 | 1.980 | 1.960 | 1.970 | 1.970 | 188,000 |
| 2024-02-01 | 1.980 | 1.990 | 1.950 | 1.960 | 1.960 | 504,600 |
| 2024-01-31 | 1.970 | 1.980 | 1.960 | 1.980 | 1.980 | 455,700 |
| 2024-01-30 | 1.970 | 1.980 | 1.960 | 1.970 | 1.970 | 428,100 |
| 2024-01-29 | 1.980 | 1.980 | 1.950 | 1.970 | 1.970 | 717,800 |
| 2024-01-26 | 1.970 | 1.990 | 1.970 | 1.980 | 1.980 | 217,200 |
| 2024-01-25 | 1.980 | 2.000 | 1.940 | 1.970 | 1.970 | 1,123,400 |
| 2024-01-24 | 1.990 | 1.990 | 1.980 | 1.980 | 1.980 | 386,500 |
| 2024-01-23 | 1.990 | 1.990 | 1.950 | 1.990 | 1.990 | 729,400 |
| 2024-01-22 | 1.960 | 1.990 | 1.960 | 1.990 | 1.990 | 45,000 |
| 2024-01-19 | 1.990 | 1.990 | 1.940 | 1.960 | 1.960 | 341,900 |
| 2024-01-18 | 1.990 | 1.990 | 1.970 | 1.990 | 1.990 | 584,600 |
| 2024-01-17 | 1.980 | 1.990 | 1.950 | 1.990 | 1.990 | 381,100 |
| 2024-01-16 | 1.990 | 1.990 | 1.970 | 1.980 | 1.980 | 801,200 |
| 2024-01-15 | 2.000 | 2.000 | 1.980 | 1.990 | 1.990 | 617,800 |
| 2024-01-12 | 1.990 | 2.000 | 1.980 | 2.000 | 2.000 | 149,900 |
| 2024-01-11 | 1.990 | 2.000 | 1.980 | 1.990 | 1.990 | 1,953,000 |
| 2024-01-10 | 1.990 | 2.000 | 1.950 | 1.990 | 1.990 | 380,000 |
| 2024-01-09 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 139,300 |
| 2024-01-08 | 2.000 | 2.000 | 1.950 | 2.000 | 2.000 | 808,400 |
| 2024-01-05 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 544,200 |
| 2024-01-04 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 373,400 |
| 2024-01-03 | 2.000 | 2.020 | 1.990 | 2.000 | 2.000 | 582,200 |
| 2024-01-02 | 2.010 | 2.070 | 1.990 | 2.000 | 2.000 | 271,800 |
| 2023-12-29 | 2.000 | 2.070 | 2.000 | 2.010 | 2.010 | 388,600 |
| 2023-12-28 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 196,000 |
| 2023-12-27 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 499,200 |
| 2023-12-22 | 2.000 | 2.000 | 1.990 | 2.000 | 2.000 | 154,400 |
| 2023-12-21 | 1.990 | 2.000 | 1.950 | 2.000 | 2.000 | 436,300 |
| 2023-12-20 | 2.000 | 2.000 | 1.950 | 1.990 | 1.990 | 287,900 |
| 2023-12-19 | 2.040 | 2.090 | 2.000 | 2.000 | 2.000 | 1,012,900 |
| 2023-12-18 | 2.070 | 2.100 | 2.030 | 2.040 | 2.040 | 234,900 |
| 2023-12-15 | 2.090 | 2.140 | 2.060 | 2.070 | 2.070 | 464,200 |
| 2023-12-14 | 2.020 | 2.130 | 2.020 | 2.090 | 2.090 | 190,600 |
| 2023-12-13 | 2.030 | 2.040 | 1.990 | 2.020 | 2.020 | 268,500 |
| 2023-12-11 | 2.040 | 2.040 | 2.010 | 2.030 | 2.030 | 952,800 |
| 2023-12-08 | 2.040 | 2.050 | 2.030 | 2.040 | 2.040 | 269,800 |
| 2023-12-07 | 2.090 | 2.100 | 2.030 | 2.040 | 2.040 | 1,165,800 |
| 2023-12-06 | 2.060 | 2.150 | 2.060 | 2.090 | 2.090 | 210,000 |
| 2023-12-05 | 2.170 | 2.200 | 2.000 | 2.060 | 2.060 | 909,000 |
| 2023-12-04 | 2.140 | 2.230 | 2.100 | 2.170 | 2.170 | 55,400 |
| 2023-12-01 | 2.300 | 2.300 | 2.080 | 2.140 | 2.140 | 493,400 |
| 2023-11-30 | 2.300 | 2.320 | 2.290 | 2.300 | 2.300 | 6,326,100 |
| 2023-11-29 | 2.300 | 2.300 | 2.290 | 2.300 | 2.300 | 1,254,200 |
| 2023-11-28 | 2.300 | 2.300 | 2.280 | 2.300 | 2.300 | 1,346,700 |
| 2023-11-27 | 2.300 | 2.300 | 2.280 | 2.300 | 2.300 | 1,741,700 |
| 2023-11-24 | 2.300 | 2.300 | 2.290 | 2.300 | 2.300 | 1,507,400 |
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.