KENGEN CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	2.410	2.410	2.350	2.380	2.380	108,100
2023-03-02	2.450	2.460	2.360	2.410	2.410	194,600
2023-03-01	2.490	2.490	2.440	2.450	2.450	918,300
2023-02-28	2.480	2.510	2.460	2.490	2.490	116,900
2023-02-27	2.510	2.510	2.450	2.480	2.480	95,200
2023-02-24	2.520	2.580	2.410	2.510	2.510	264,000
2023-02-23	2.620	2.620	2.380	2.520	2.520	623,700
2023-02-22	2.680	2.850	2.590	2.620	2.620	442,800
2023-02-21	2.700	2.780	2.660	2.680	2.680	241,000
2023-02-20	2.670	2.800	2.660	2.700	2.700	147,900
2023-02-17	2.710	2.740	2.610	2.670	2.670	98,100
2023-02-16	2.770	2.800	2.650	2.710	2.710	121,000
2023-02-15	2.760	2.800	2.710	2.770	2.770	88,400
2023-02-14	2.800	2.800	2.700	2.760	2.760	127,100
2023-02-13	2.850	2.850	2.750	2.800	2.800	135,800
2023-02-10	2.860	2.860	2.800	2.850	2.850	173,600
2023-02-09	2.880	2.980	2.840	2.860	2.860	222,300
2023-02-08	2.890	2.900	2.850	2.880	2.880	69,200
2023-02-07	2.890	2.990	2.860	2.890	2.890	70,500
2023-02-06	2.840	2.990	2.840	2.890	2.890	137,900
2023-02-03	2.850	2.990	2.800	2.840	2.840	116,000
2023-02-02	2.910	2.910	2.800	2.850	2.850	99,100
2023-02-01	2.960	2.960	2.850	2.910	2.910	137,700
2023-01-31	3.010	3.010	2.930	2.960	2.960	117,600
2023-01-30	3.070	3.130	2.900	3.010	3.010	576,900
2023-01-27	3.080	3.130	3.000	3.070	3.070	110,200
2023-01-26	3.140	3.150	3.040	3.080	3.080	405,200
2023-01-25	3.150	3.180	3.100	3.140	3.140	74,300
2023-01-24	3.130	3.180	3.100	3.150	3.150	138,700
2023-01-23	3.180	3.180	3.020	3.130	3.130	134,700
2023-01-20	3.140	3.230	3.070	3.180	3.180	308,800
2023-01-19	3.110	3.240	3.100	3.140	3.140	69,400
2023-01-18	3.110	3.200	3.080	3.110	3.110	93,400
2023-01-17	3.160	3.200	3.080	3.110	3.110	131,500
2023-01-16	3.180	3.200	3.120	3.160	3.160	143,500
2023-01-13	3.170	3.200	3.140	3.180	3.180	89,600
2023-01-12	3.190	3.200	3.140	3.170	3.170	94,800
2023-01-11	3.210	3.210	3.180	3.190	3.190	180,200
2023-01-10	3.230	3.240	3.190	3.210	3.210	439,200
2023-01-09	3.240	3.250	3.210	3.230	3.230	121,200
2023-01-06	3.260	3.280	3.220	3.240	3.240	135,400
2023-01-05	3.260	3.290	3.200	3.260	3.260	72,700
2023-01-04	3.220	3.500	3.210	3.260	3.260	111,600
2023-01-03	3.220	3.250	3.210	3.220	3.220	66,600
2022-12-30	3.190	3.270	3.190	3.220	3.220	110,500
2022-12-29	3.190	3.220	3.150	3.190	3.190	82,700
2022-12-28	3.210	3.220	3.100	3.190	3.190	17,600
2022-12-23	3.180	3.220	3.180	3.210	3.210	106,600
2022-12-22	3.220	3.250	3.100	3.180	3.180	62,200
2022-12-21	3.200	3.250	3.150	3.220	3.220	1,203,000
2022-12-20	3.220	3.220	3.150	3.200	3.200	69,200
2022-12-19	3.290	3.300	3.160	3.220	3.220	100,800
2022-12-16	3.290	3.300	3.170	3.290	3.290	179,800
2022-12-15	3.250	3.300	3.160	3.290	3.290	273,100
2022-12-14	3.250	3.300	3.150	3.250	3.250	120,400
2022-12-13	3.230	3.250	3.200	3.250	3.250	127,200
2022-12-09	3.210	3.250	3.190	3.230	3.230	273,300
2022-12-08	3.210	3.250	3.190	3.210	3.210	66,200
2022-12-07	3.210	3.220	3.190	3.210	3.210	206,500
2022-12-06	3.220	3.300	3.200	3.210	3.210	117,500

← NewerPage 16 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.