KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-09-07 | 3.700 | 3.750 | 3.700 | 3.720 | 3.720 | 154,100 |
| 2022-09-06 | 3.730 | 3.750 | 3.600 | 3.700 | 3.700 | 941,200 |
| 2022-09-05 | 3.710 | 3.750 | 3.550 | 3.730 | 3.730 | 159,600 |
| 2022-09-02 | 3.700 | 3.750 | 3.550 | 3.710 | 3.710 | 425,300 |
| 2022-09-01 | 3.710 | 3.740 | 3.550 | 3.700 | 3.700 | 792,900 |
| 2022-08-31 | 3.700 | 3.740 | 3.670 | 3.710 | 3.710 | 211,500 |
| 2022-08-30 | 3.700 | 3.750 | 3.700 | 3.700 | 3.700 | 397,900 |
| 2022-08-29 | 3.710 | 3.800 | 3.650 | 3.700 | 3.700 | 621,900 |
| 2022-08-26 | 3.700 | 3.770 | 3.650 | 3.710 | 3.710 | 44,000 |
| 2022-08-25 | 3.690 | 3.770 | 3.630 | 3.700 | 3.700 | 326,900 |
| 2022-08-24 | 3.700 | 3.770 | 3.620 | 3.690 | 3.690 | 1,345,600 |
| 2022-08-23 | 3.740 | 3.780 | 3.600 | 3.700 | 3.700 | 45,300 |
| 2022-08-22 | 3.760 | 3.780 | 3.550 | 3.740 | 3.740 | 67,800 |
| 2022-08-19 | 3.740 | 3.830 | 3.720 | 3.760 | 3.760 | 101,900 |
| 2022-08-18 | 3.780 | 3.780 | 3.700 | 3.740 | 3.740 | 272,500 |
| 2022-08-17 | 3.770 | 3.790 | 3.720 | 3.780 | 3.780 | 576,400 |
| 2022-08-16 | 3.770 | 3.800 | 3.720 | 3.770 | 3.770 | 106,800 |
| 2022-08-15 | 3.790 | 3.810 | 3.710 | 3.770 | 3.770 | 81,900 |
| 2022-08-12 | 3.810 | 3.810 | 3.710 | 3.790 | 3.790 | 812,900 |
| 2022-08-11 | 3.790 | 3.850 | 3.790 | 3.810 | 3.810 | 1,213,400 |
| 2022-08-10 | 3.520 | 3.800 | 3.520 | 3.790 | 3.790 | 360,800 |
| 2022-08-08 | 3.500 | 3.830 | 3.450 | 3.520 | 3.520 | 786,800 |
| 2022-08-05 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 2,018,800 |
| 2022-08-04 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 541,700 |
| 2022-08-03 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 898,100 |
| 2022-08-02 | 3.490 | 3.500 | 3.460 | 3.500 | 3.500 | 565,400 |
| 2022-08-01 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 979,100 |
| 2022-07-29 | 3.500 | 3.500 | 3.470 | 3.490 | 3.490 | 400,000 |
| 2022-07-28 | 3.500 | 3.500 | 3.480 | 3.500 | 3.500 | 513,600 |
| 2022-07-27 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 960,900 |
| 2022-07-26 | 3.500 | 3.500 | 3.400 | 3.490 | 3.490 | 41,200 |
| 2022-07-25 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 350,700 |
| 2022-07-22 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 76,800 |
| 2022-07-21 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 65,100 |
| 2022-07-20 | 3.490 | 3.500 | 3.450 | 3.500 | 3.500 | 546,400 |
| 2022-07-19 | 3.500 | 3.500 | 3.460 | 3.490 | 3.490 | 251,400 |
| 2022-07-18 | 3.500 | 3.500 | 3.490 | 3.500 | 3.500 | 122,100 |
| 2022-07-15 | 3.490 | 3.500 | 3.480 | 3.500 | 3.500 | 667,200 |
| 2022-07-14 | 3.500 | 3.500 | 3.480 | 3.490 | 3.490 | 141,900 |
| 2022-07-13 | 3.500 | 3.500 | 3.450 | 3.500 | 3.500 | 344,500 |
| 2022-07-12 | 3.500 | 3.800 | 3.460 | 3.500 | 3.500 | 227,500 |
| 2022-07-08 | 3.510 | 3.520 | 3.470 | 3.500 | 3.500 | 418,300 |
| 2022-07-07 | 3.550 | 3.550 | 3.450 | 3.510 | 3.510 | 281,000 |
| 2022-07-06 | 3.550 | 3.700 | 3.450 | 3.550 | 3.550 | 179,500 |
| 2022-07-05 | 3.500 | 3.700 | 3.450 | 3.550 | 3.550 | 68,500 |
| 2022-07-04 | 3.400 | 3.690 | 3.390 | 3.500 | 3.500 | 27,200 |
| 2022-07-01 | 3.380 | 3.700 | 3.370 | 3.400 | 3.400 | 233,600 |
| 2022-06-30 | 3.390 | 3.400 | 3.370 | 3.380 | 3.380 | 1,268,900 |
| 2022-06-29 | 3.380 | 3.440 | 3.370 | 3.390 | 3.390 | 283,200 |
| 2022-06-28 | 3.380 | 3.400 | 3.360 | 3.380 | 3.380 | 274,900 |
| 2022-06-27 | 3.400 | 3.400 | 3.370 | 3.380 | 3.380 | 72,200 |
| 2022-06-24 | 3.400 | 3.430 | 3.370 | 3.400 | 3.400 | 237,700 |
| 2022-06-23 | 3.390 | 3.430 | 3.370 | 3.400 | 3.400 | 474,400 |
| 2022-06-22 | 3.400 | 3.440 | 3.370 | 3.390 | 3.390 | 133,200 |
| 2022-06-21 | 3.440 | 3.440 | 3.380 | 3.400 | 3.400 | 177,700 |
| 2022-06-20 | 3.450 | 3.500 | 3.400 | 3.440 | 3.440 | 275,400 |
| 2022-06-17 | 3.450 | 3.490 | 3.430 | 3.450 | 3.450 | 106,500 |
| 2022-06-16 | 3.410 | 3.480 | 3.410 | 3.450 | 3.450 | 62,300 |
| 2022-06-15 | 3.430 | 3.450 | 3.400 | 3.410 | 3.410 | 80,000 |
| 2022-06-14 | 3.400 | 3.480 | 3.400 | 3.430 | 3.430 | 66,300 |
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.