KENGEN CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	2.360	2.370	2.300	2.300	2.300	924,700
2023-05-31	2.310	2.400	2.300	2.360	2.360	38,600
2023-05-30	2.290	2.370	2.280	2.310	2.310	331,400
2023-05-29	2.280	2.300	2.280	2.290	2.290	91,100
2023-05-26	2.310	2.310	2.250	2.280	2.280	65,800
2023-05-25	2.300	2.400	2.260	2.310	2.310	77,300
2023-05-24	2.310	2.370	2.250	2.300	2.300	107,500
2023-05-23	2.260	2.370	2.250	2.310	2.310	109,300
2023-05-22	2.290	2.310	2.170	2.260	2.260	133,900
2023-05-19	2.200	2.300	2.200	2.290	2.290	45,000
2023-05-18	2.310	2.310	2.170	2.200	2.200	168,400
2023-05-17	2.320	2.400	2.250	2.310	2.310	231,700
2023-05-16	2.330	2.400	2.300	2.320	2.320	128,500
2023-05-15	2.350	2.400	2.300	2.330	2.330	62,300
2023-05-12	2.350	2.380	2.330	2.350	2.350	75,300
2023-05-11	2.340	2.350	2.300	2.350	2.350	74,400
2023-05-10	2.350	2.380	2.250	2.340	2.340	74,000
2023-05-09	2.360	2.400	2.350	2.350	2.350	158,600
2023-05-08	2.380	2.380	2.330	2.360	2.360	66,300
2023-05-05	2.350	2.400	2.350	2.380	2.380	63,700
2023-05-04	2.370	2.380	2.340	2.350	2.350	82,200
2023-05-03	2.370	2.400	2.350	2.370	2.370	70,400
2023-05-02	2.370	2.400	2.350	2.370	2.370	89,700
2023-04-28	2.380	2.400	2.360	2.370	2.370	82,600
2023-04-27	2.370	2.400	2.350	2.380	2.380	41,100
2023-04-26	2.320	2.380	2.320	2.370	2.370	171,200
2023-04-25	2.350	2.360	2.300	2.320	2.320	369,100
2023-04-24	2.360	2.370	2.300	2.350	2.350	323,700
2023-04-20	2.360	2.400	2.300	2.360	2.360	90,600
2023-04-19	2.360	2.380	2.300	2.360	2.360	201,400
2023-04-18	2.380	2.380	2.350	2.360	2.360	70,900
2023-04-17	2.400	2.400	2.330	2.380	2.380	313,300
2023-04-14	2.400	2.400	2.390	2.400	2.400	342,500
2023-04-13	2.390	2.400	2.370	2.400	2.400	207,900
2023-04-12	2.380	2.400	2.360	2.390	2.390	78,300
2023-04-11	2.400	2.400	2.300	2.380	2.380	100,500
2023-04-06	2.400	2.490	2.390	2.400	2.400	753,900
2023-04-05	2.380	2.450	2.380	2.400	2.400	252,300
2023-04-04	2.280	2.390	2.280	2.380	2.380	196,700
2023-04-03	2.200	2.400	2.190	2.280	2.280	252,500
2023-03-31	2.190	2.200	2.180	2.200	2.200	121,500
2023-03-30	2.170	2.200	2.160	2.190	2.190	451,000
2023-03-29	2.190	2.200	2.150	2.170	2.170	90,200
2023-03-28	2.200	2.210	2.160	2.190	2.190	159,900
2023-03-27	2.210	2.400	2.190	2.200	2.200	175,100
2023-03-24	2.220	2.240	2.190	2.210	2.210	323,100
2023-03-23	2.200	2.250	2.190	2.220	2.220	185,700
2023-03-22	2.190	2.400	2.060	2.200	2.200	1,110,700
2023-03-21	2.200	2.320	2.000	2.190	2.190	238,223
2023-03-20	2.190	2.250	2.100	2.200	2.200	57,600
2023-03-17	2.150	2.290	2.130	2.190	2.190	123,000
2023-03-16	2.250	2.280	2.100	2.150	2.150	277,100
2023-03-15	2.200	2.290	2.110	2.250	2.250	134,000
2023-03-14	2.240	2.300	2.110	2.200	2.200	208,100
2023-03-13	2.320	2.350	2.100	2.240	2.240	221,000
2023-03-10	2.320	2.380	2.300	2.320	2.320	195,900
2023-03-09	2.320	2.380	2.300	2.320	2.320	148,600
2023-03-08	2.320	2.390	2.260	2.320	2.320	95,500
2023-03-07	2.380	2.400	2.300	2.320	2.320	638,800
2023-03-06	2.380	2.400	2.300	2.380	2.380	191,100

← NewerPage 15 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.