KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-12-05 | 3.270 | 3.300 | 3.150 | 3.220 | 3.220 | 115,900 |
| 2022-12-02 | 3.260 | 3.300 | 3.250 | 3.270 | 3.270 | 90,400 |
| 2022-12-01 | 3.310 | 3.310 | 3.100 | 3.260 | 3.260 | 223,300 |
| 2022-11-30 | 3.260 | 3.400 | 3.260 | 3.310 | 3.310 | 591,400 |
| 2022-11-29 | 3.260 | 3.300 | 3.240 | 3.260 | 3.260 | 144,200 |
| 2022-11-28 | 3.270 | 3.290 | 3.220 | 3.260 | 3.260 | 95,600 |
| 2022-11-25 | 3.290 | 3.300 | 3.270 | 3.270 | 3.270 | 210,500 |
| 2022-11-24 | 3.270 | 3.500 | 3.250 | 3.290 | 3.290 | 375,400 |
| 2022-11-23 | 3.270 | 3.300 | 3.250 | 3.270 | 3.270 | 264,300 |
| 2022-11-22 | 3.260 | 3.300 | 3.240 | 3.270 | 3.270 | 276,800 |
| 2022-11-21 | 3.270 | 3.270 | 3.240 | 3.260 | 3.260 | 141,700 |
| 2022-11-18 | 3.290 | 3.300 | 3.250 | 3.270 | 3.270 | 227,800 |
| 2022-11-17 | 3.280 | 3.300 | 3.270 | 3.290 | 3.290 | 372,200 |
| 2022-11-16 | 3.260 | 3.300 | 3.260 | 3.280 | 3.280 | 271,500 |
| 2022-11-15 | 3.270 | 3.290 | 3.260 | 3.260 | 3.260 | 74,000 |
| 2022-11-14 | 3.290 | 3.290 | 3.260 | 3.270 | 3.270 | 147,600 |
| 2022-11-11 | 3.280 | 3.290 | 3.270 | 3.290 | 3.290 | 291,500 |
| 2022-11-10 | 3.290 | 3.290 | 3.250 | 3.280 | 3.280 | 278,000 |
| 2022-11-09 | 3.270 | 3.300 | 3.260 | 3.290 | 3.290 | 273,100 |
| 2022-11-08 | 3.290 | 3.290 | 3.250 | 3.270 | 3.270 | 510,700 |
| 2022-11-07 | 3.290 | 3.300 | 3.270 | 3.290 | 3.290 | 374,400 |
| 2022-11-04 | 3.320 | 3.320 | 3.280 | 3.290 | 3.290 | 607,900 |
| 2022-11-03 | 3.350 | 3.360 | 3.280 | 3.320 | 3.320 | 724,800 |
| 2022-11-02 | 3.360 | 3.360 | 3.300 | 3.350 | 3.350 | 132,400 |
| 2022-11-01 | 3.380 | 3.380 | 3.360 | 3.370 | 3.370 | 722,000 |
| 2022-10-31 | 3.390 | 3.400 | 3.360 | 3.380 | 3.380 | 670,700 |
| 2022-10-28 | 3.400 | 3.400 | 3.360 | 3.390 | 3.390 | 321,300 |
| 2022-10-27 | 3.380 | 3.400 | 3.360 | 3.400 | 3.400 | 707,100 |
| 2022-10-26 | 3.390 | 3.390 | 3.350 | 3.380 | 3.380 | 1,561,500 |
| 2022-10-25 | 3.400 | 3.470 | 3.380 | 3.400 | 3.400 | 265,700 |
| 2022-10-24 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 280,200 |
| 2022-10-21 | 3.400 | 3.400 | 3.390 | 3.400 | 3.400 | 195,900 |
| 2022-10-19 | 3.390 | 3.450 | 3.370 | 3.400 | 3.400 | 119,500 |
| 2022-10-18 | 3.400 | 3.400 | 3.360 | 3.390 | 3.390 | 3,536,000 |
| 2022-10-17 | 3.380 | 3.450 | 3.380 | 3.400 | 3.400 | 146,300 |
| 2022-10-14 | 3.410 | 3.430 | 3.350 | 3.380 | 3.380 | 129,300 |
| 2022-10-13 | 3.450 | 3.460 | 3.380 | 3.410 | 3.410 | 464,500 |
| 2022-10-12 | 3.460 | 3.470 | 3.400 | 3.450 | 3.450 | 104,300 |
| 2022-10-11 | 3.470 | 3.470 | 3.400 | 3.460 | 3.460 | 892,900 |
| 2022-10-07 | 3.460 | 3.470 | 3.450 | 3.470 | 3.470 | 27,300 |
| 2022-10-06 | 3.450 | 3.480 | 3.380 | 3.460 | 3.460 | 222,800 |
| 2022-10-05 | 3.490 | 3.500 | 3.400 | 3.450 | 3.450 | 827,500 |
| 2022-10-04 | 3.470 | 3.500 | 3.470 | 3.490 | 3.490 | 70,400 |
| 2022-10-03 | 3.500 | 3.500 | 3.450 | 3.470 | 3.470 | 223,700 |
| 2022-09-30 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 663,400 |
| 2022-09-29 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 119,400 |
| 2022-09-28 | 3.540 | 3.540 | 3.480 | 3.500 | 3.500 | 517,800 |
| 2022-09-27 | 3.550 | 3.550 | 3.500 | 3.540 | 3.540 | 1,052,700 |
| 2022-09-26 | 3.670 | 3.670 | 3.510 | 3.550 | 3.550 | 307,400 |
| 2022-09-23 | 3.610 | 3.680 | 3.560 | 3.670 | 3.670 | 607,900 |
| 2022-09-22 | 3.510 | 3.680 | 3.510 | 3.610 | 3.610 | 68,900 |
| 2022-09-21 | 3.610 | 3.700 | 3.500 | 3.510 | 3.510 | 573,200 |
| 2022-09-20 | 3.680 | 3.680 | 3.510 | 3.610 | 3.610 | 298,100 |
| 2022-09-19 | 3.680 | 3.700 | 3.650 | 3.680 | 3.680 | 190,600 |
| 2022-09-16 | 3.700 | 3.750 | 3.650 | 3.680 | 3.680 | 321,900 |
| 2022-09-15 | 3.710 | 3.710 | 3.650 | 3.700 | 3.700 | 1,370,200 |
| 2022-09-14 | 3.710 | 3.750 | 3.680 | 3.710 | 3.710 | 235,000 |
| 2022-09-12 | 3.700 | 3.880 | 3.690 | 3.710 | 3.710 | 404,200 |
| 2022-09-09 | 3.700 | 3.720 | 3.670 | 3.700 | 3.700 | 247,900 |
| 2022-09-08 | 3.720 | 3.740 | 3.690 | 3.700 | 3.700 | 258,000 |
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.