KENGEN CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	2.300	2.300	2.290	2.300	2.300	444,600
2023-11-22	2.320	2.320	2.290	2.300	2.300	1,504,300
2023-11-21	2.310	2.350	2.290	2.320	2.320	2,493,500
2023-11-20	2.300	2.350	2.290	2.310	2.310	378,600
2023-11-17	2.310	2.400	2.290	2.300	2.300	1,264,600
2023-11-16	2.400	2.400	2.280	2.310	2.310	1,270,300
2023-11-15	2.310	2.500	2.300	2.400	2.400	206,600
2023-11-14	2.300	2.440	2.280	2.310	2.310	224,600
2023-11-10	2.300	2.350	2.280	2.300	2.300	276,400
2023-11-09	2.310	2.400	2.250	2.300	2.300	294,300
2023-11-08	2.320	2.400	2.290	2.310	2.310	251,600
2023-11-07	2.340	2.340	2.300	2.320	2.320	299,500
2023-11-06	2.290	2.350	2.290	2.340	2.340	473,600
2023-11-03	2.370	2.490	2.250	2.290	2.290	1,073,000
2023-11-02	2.350	2.400	2.300	2.370	2.370	431,400
2023-11-01	2.350	2.460	2.340	2.350	2.350	2,485,700
2023-10-31	2.310	2.500	2.300	2.350	2.350	1,180,700
2023-10-30	2.290	2.420	2.280	2.310	2.310	2,460,400
2023-10-27	2.140	2.350	2.140	2.290	2.290	1,716,700
2023-10-26	2.170	2.300	2.130	2.140	2.140	312,500
2023-10-25	2.200	2.200	2.150	2.170	2.170	138,600
2023-10-24	2.250	2.280	2.190	2.200	2.200	121,000
2023-10-23	2.200	2.300	2.200	2.250	2.250	38,400
2023-10-19	2.220	2.220	2.190	2.200	2.200	121,800
2023-10-18	2.260	2.290	2.200	2.220	2.220	50,600
2023-10-17	2.290	2.300	2.200	2.260	2.260	372,500
2023-10-16	2.290	2.300	2.260	2.290	2.290	205,700
2023-10-13	2.300	2.300	2.250	2.290	2.290	50,700
2023-10-12	2.290	2.330	2.240	2.300	2.300	541,400
2023-10-11	2.240	2.300	2.220	2.290	2.290	184,300
2023-10-09	2.300	2.300	2.200	2.240	2.240	39,900
2023-10-06	2.220	2.300	2.200	2.300	2.300	2,904,900
2023-10-05	2.240	2.290	2.150	2.220	2.220	62,100
2023-10-04	2.280	2.300	2.200	2.240	2.240	112,200
2023-10-03	2.260	2.300	2.250	2.280	2.280	103,700
2023-10-02	2.300	2.300	2.250	2.260	2.260	239,700
2023-09-29	2.290	2.330	2.280	2.300	2.300	71,800
2023-09-28	2.280	2.320	2.270	2.290	2.290	23,500
2023-09-27	2.300	2.300	2.270	2.280	2.280	90,500
2023-09-26	2.330	2.330	2.270	2.300	2.300	136,900
2023-09-25	2.300	2.350	2.300	2.330	2.330	67,000
2023-09-22	2.320	2.350	2.290	2.300	2.300	149,200
2023-09-21	2.340	2.350	2.300	2.320	2.320	177,100
2023-09-20	2.350	2.350	2.330	2.340	2.340	69,100
2023-09-19	2.330	2.350	2.330	2.350	2.350	168,500
2023-09-18	2.310	2.360	2.300	2.330	2.330	139,600
2023-09-15	2.290	2.370	2.280	2.310	2.310	161,500
2023-09-14	2.310	2.370	2.250	2.290	2.290	71,000
2023-09-13	2.300	2.370	2.300	2.310	2.310	221,900
2023-09-12	2.300	2.370	2.290	2.300	2.300	1,302,700
2023-09-11	2.350	2.370	2.290	2.300	2.300	161,300
2023-09-08	2.280	2.370	2.280	2.350	2.350	49,500
2023-09-07	2.310	2.370	2.250	2.280	2.280	82,100
2023-09-06	2.300	2.380	2.250	2.310	2.310	294,100
2023-09-05	2.320	2.350	2.250	2.300	2.300	39,700
2023-09-04	2.340	2.350	2.250	2.320	2.320	91,100
2023-09-01	2.300	2.380	2.300	2.340	2.340	102,200
2023-08-31	2.210	2.350	2.210	2.300	2.300	24,800
2023-08-30	2.300	2.300	2.200	2.210	2.210	564,100
2023-08-29	2.310	2.310	2.280	2.300	2.300	218,000

← NewerPage 13 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.