KENGEN CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	2.300	2.380	2.280	2.310	2.310	113,900
2023-08-25	2.310	2.330	2.290	2.300	2.300	114,800
2023-08-24	2.290	2.330	2.290	2.310	2.310	6,500
2023-08-23	2.360	2.380	2.260	2.290	2.290	80,300
2023-08-22	2.380	2.390	2.300	2.360	2.360	41,800
2023-08-21	2.320	2.390	2.300	2.380	2.380	93,700
2023-08-18	2.320	2.390	2.300	2.320	2.320	211,200
2023-08-17	2.360	2.390	2.300	2.320	2.320	135,600
2023-08-16	2.370	2.400	2.320	2.360	2.360	27,100
2023-08-15	2.370	2.400	2.330	2.370	2.370	80,000
2023-08-14	2.390	2.400	2.300	2.370	2.370	107,000
2023-08-11	2.390	2.400	2.390	2.390	2.390	68,400
2023-08-10	2.400	2.400	2.350	2.390	2.390	388,300
2023-08-09	2.420	2.420	2.390	2.400	2.400	183,000
2023-08-08	2.400	2.460	2.390	2.420	2.420	642,300
2023-08-07	2.400	2.600	2.390	2.400	2.400	1,574,500
2023-08-04	2.450	2.460	2.390	2.400	2.400	1,173,700
2023-08-03	2.410	2.500	2.350	2.450	2.450	243,500
2023-08-02	2.370	2.500	2.330	2.410	2.410	99,200
2023-08-01	2.320	2.500	2.300	2.370	2.370	37,300
2023-07-31	2.310	2.400	2.300	2.320	2.320	229,600
2023-07-28	2.390	2.400	2.290	2.310	2.310	1,209,200
2023-07-27	2.390	2.400	2.350	2.390	2.390	146,700
2023-07-26	2.400	2.400	2.380	2.390	2.390	155,000
2023-07-25	2.400	2.400	2.380	2.400	2.400	202,400
2023-07-24	2.390	2.400	2.380	2.400	2.400	1,065,300
2023-07-21	2.380	2.400	2.360	2.390	2.390	167,400
2023-07-20	2.370	2.380	2.360	2.380	2.380	41,900
2023-07-19	2.390	2.400	2.350	2.370	2.370	146,100
2023-07-18	2.400	2.400	2.350	2.390	2.390	90,900
2023-07-17	2.400	2.620	2.380	2.400	2.400	225,300
2023-07-14	2.390	2.400	2.320	2.400	2.400	1,820,300
2023-07-13	2.310	2.400	2.310	2.390	2.390	124,400
2023-07-12	2.330	2.380	2.300	2.310	2.310	2,020,500
2023-07-11	2.320	2.380	2.300	2.330	2.330	171,600
2023-07-10	2.320	2.390	2.290	2.320	2.320	269,600
2023-07-07	2.350	2.350	2.300	2.320	2.320	122,400
2023-07-06	2.310	2.350	2.310	2.350	2.350	77,600
2023-07-05	2.300	2.350	2.280	2.310	2.310	73,000
2023-07-04	2.320	2.350	2.300	2.300	2.300	1,421,400
2023-07-03	2.310	2.350	2.300	2.320	2.320	72,000
2023-06-30	2.290	2.350	2.270	2.310	2.310	66,500
2023-06-29	2.290	2.390	2.260	2.290	2.290	208,500
2023-06-27	2.300	2.390	2.150	2.290	2.290	219,200
2023-06-26	2.390	2.390	2.280	2.300	2.300	446,300
2023-06-23	2.320	2.400	2.310	2.390	2.390	88,800
2023-06-22	2.300	2.500	2.290	2.320	2.320	554,000
2023-06-21	2.330	2.350	2.290	2.300	2.300	631,500
2023-06-20	2.300	2.350	2.300	2.330	2.330	65,500
2023-06-19	2.310	2.350	2.270	2.300	2.300	130,500
2023-06-16	2.320	2.350	2.250	2.310	2.310	181,700
2023-06-15	2.320	2.350	2.300	2.320	2.320	44,200
2023-06-14	2.300	2.350	2.300	2.320	2.320	80,200
2023-06-13	2.360	2.400	2.270	2.300	2.300	843,400
2023-06-12	2.300	2.400	2.300	2.360	2.360	92,000
2023-06-09	2.310	2.400	2.300	2.300	2.300	383,400
2023-06-08	2.320	2.400	2.300	2.310	2.310	471,700
2023-06-07	2.380	2.400	2.300	2.320	2.320	309,900
2023-06-06	2.330	2.400	2.300	2.380	2.380	979,600
2023-06-05	2.300	2.360	2.300	2.330	2.330	48,700

← NewerPage 14 of 21 · 1,244 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.