KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-06-13 | 3.400 | 3.490 | 3.380 | 3.400 | 3.400 | 106,900 |
| 2022-06-10 | 3.410 | 3.460 | 3.380 | 3.400 | 3.400 | 131,400 |
| 2022-06-09 | 3.440 | 3.450 | 3.350 | 3.410 | 3.410 | 191,400 |
| 2022-06-08 | 3.490 | 3.490 | 3.350 | 3.440 | 3.440 | 164,500 |
| 2022-06-07 | 3.500 | 3.500 | 3.480 | 3.490 | 3.490 | 93,900 |
| 2022-06-06 | 3.490 | 3.520 | 3.490 | 3.500 | 3.500 | 141,700 |
| 2022-06-03 | 3.520 | 3.520 | 3.480 | 3.490 | 3.490 | 639,100 |
| 2022-06-02 | 3.490 | 3.590 | 3.480 | 3.520 | 3.520 | 253,300 |
| 2022-05-31 | 3.490 | 3.500 | 3.460 | 3.490 | 3.490 | 265,300 |
| 2022-05-30 | 3.500 | 3.500 | 3.460 | 3.490 | 3.490 | 74,900 |
| 2022-05-27 | 3.480 | 3.510 | 3.460 | 3.500 | 3.500 | 1,438,900 |
| 2022-05-26 | 3.480 | 3.520 | 3.410 | 3.480 | 3.480 | 62,600 |
| 2022-05-25 | 3.490 | 3.520 | 3.400 | 3.480 | 3.480 | 90,300 |
| 2022-05-24 | 3.480 | 3.510 | 3.450 | 3.490 | 3.490 | 126,500 |
| 2022-05-23 | 3.420 | 3.580 | 3.400 | 3.480 | 3.480 | 110,600 |
| 2022-05-20 | 3.490 | 3.500 | 3.400 | 3.420 | 3.420 | 113,200 |
| 2022-05-19 | 3.510 | 3.510 | 3.450 | 3.490 | 3.490 | 98,300 |
| 2022-05-18 | 3.520 | 3.520 | 3.450 | 3.510 | 3.510 | 326,100 |
| 2022-05-17 | 3.550 | 3.590 | 3.510 | 3.520 | 3.520 | 129,700 |
| 2022-05-16 | 3.550 | 3.590 | 3.530 | 3.550 | 3.550 | 72,700 |
| 2022-05-13 | 3.580 | 3.590 | 3.520 | 3.550 | 3.550 | 84,300 |
| 2022-05-12 | 3.560 | 3.600 | 3.530 | 3.580 | 3.580 | 81,200 |
| 2022-05-11 | 3.570 | 3.600 | 3.520 | 3.560 | 3.560 | 119,200 |
| 2022-05-10 | 3.590 | 3.590 | 3.520 | 3.570 | 3.570 | 220,700 |
| 2022-05-09 | 3.590 | 3.600 | 3.560 | 3.590 | 3.590 | 94,300 |
| 2022-05-06 | 3.560 | 3.600 | 3.550 | 3.590 | 3.590 | 92,700 |
| 2022-05-05 | 3.560 | 3.600 | 3.520 | 3.560 | 3.560 | 353,800 |
| 2022-05-04 | 3.550 | 3.590 | 3.510 | 3.560 | 3.560 | 151,300 |
| 2022-04-28 | 3.550 | 3.590 | 3.520 | 3.550 | 3.550 | 224,000 |
| 2022-04-27 | 3.560 | 3.590 | 3.520 | 3.550 | 3.550 | 436,200 |
| 2022-04-26 | 3.560 | 3.590 | 3.520 | 3.560 | 3.560 | 110,300 |
| 2022-04-25 | 3.580 | 3.600 | 3.530 | 3.560 | 3.560 | 78,000 |
| 2022-04-22 | 3.580 | 3.600 | 3.550 | 3.580 | 3.580 | 165,500 |
| 2022-04-21 | 3.580 | 3.600 | 3.540 | 3.580 | 3.580 | 101,400 |
| 2022-04-20 | 3.570 | 3.600 | 3.550 | 3.580 | 3.580 | 84,700 |
| 2022-04-19 | 3.580 | 3.600 | 3.540 | 3.570 | 3.570 | 120,400 |
| 2022-04-14 | 3.590 | 3.700 | 3.550 | 3.580 | 3.580 | 729,900 |
| 2022-04-13 | 3.580 | 3.600 | 3.540 | 3.590 | 3.590 | 157,800 |
| 2022-04-12 | 3.580 | 3.600 | 3.520 | 3.580 | 3.580 | 73,100 |
| 2022-04-11 | 3.600 | 3.650 | 3.520 | 3.580 | 3.580 | 201,000 |
| 2022-04-08 | 3.600 | 3.950 | 3.570 | 3.600 | 3.600 | 488,300 |
| 2022-04-07 | 3.600 | 3.670 | 3.590 | 3.600 | 3.600 | 5,170,800 |
| 2022-04-06 | 3.590 | 3.650 | 3.520 | 3.600 | 3.600 | 675,100 |
| 2022-04-05 | 3.570 | 3.600 | 3.550 | 3.590 | 3.590 | 156,300 |
| 2022-04-04 | 3.600 | 3.620 | 3.510 | 3.570 | 3.570 | 89,200 |
| 2022-04-01 | 3.600 | 3.620 | 3.550 | 3.600 | 3.600 | 149,300 |
| 2022-03-31 | 3.600 | 3.620 | 3.550 | 3.600 | 3.600 | 392,500 |
| 2022-03-30 | 3.560 | 3.640 | 3.550 | 3.600 | 3.600 | 286,000 |
| 2022-03-29 | 3.540 | 3.640 | 3.500 | 3.560 | 3.560 | 323,300 |
| 2022-03-28 | 3.640 | 3.650 | 3.490 | 3.540 | 3.540 | 488,200 |
| 2022-03-25 | 3.640 | 3.640 | 3.620 | 3.640 | 3.640 | 233,800 |
| 2022-03-24 | 3.650 | 3.650 | 3.620 | 3.640 | 3.640 | 83,000 |
| 2022-03-23 | 3.650 | 3.680 | 3.600 | 3.650 | 3.650 | 574,500 |
| 2022-03-22 | 3.650 | 3.700 | 3.600 | 3.650 | 3.650 | 229,700 |
| 2022-03-21 | 3.680 | 3.700 | 3.600 | 3.650 | 3.650 | 297,000 |
| 2022-03-18 | 3.700 | 3.700 | 3.650 | 3.680 | 3.680 | 128,000 |
| 2022-03-17 | 3.700 | 3.740 | 3.610 | 3.700 | 3.700 | 748,900 |
| 2022-03-16 | 3.750 | 3.750 | 3.650 | 3.700 | 3.700 | 316,100 |
| 2022-03-15 | 3.750 | 3.780 | 3.610 | 3.750 | 3.750 | 405,700 |
| 2022-03-14 | 3.780 | 3.800 | 3.650 | 3.750 | 3.750 | 374,500 |
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.