KENGEN CO. PLC historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-07-23	10.350	10.550	10.350	10.450	10.450	3,899,374
2026-07-22	10.400	10.500	10.350	10.350	10.350	2,752,367
2026-07-21	10.400	10.500	10.300	10.400	10.400	1,103,164
2026-07-20	10.450	10.500	10.200	10.400	10.400	2,859,623
2026-07-17	10.450	10.600	10.250	10.450	10.450	2,307,695
2026-07-16	10.200	10.500	10.200	10.450	10.450	2,138,939
2026-07-15	10.050	10.450	10.000	10.200	10.200	2,097,714
2026-07-14	9.940	10.200	9.940	10.050	10.050	2,593,708
2026-07-13	9.720	10.000	9.720	9.940	9.940	1,046,599
2026-07-10	9.560	9.900	9.560	9.720	9.720	963,446
2026-07-09	9.840	9.880	9.480	9.560	9.560	1,127,622
2026-07-08	9.940	9.980	9.740	9.840	9.840	770,466
2026-07-07	9.920	9.960	9.880	9.940	9.940	1,384,754
2026-07-06	9.860	9.980	9.840	9.920	9.920	1,077,420
2026-07-03	9.840	9.920	9.800	9.860	9.860	569,845
2026-07-02	9.860	9.940	9.700	9.840	9.840	917,054
2026-07-01	9.760	9.940	9.700	9.860	9.860	1,552,974
2026-06-30	9.840	10.000	9.640	9.760	9.760	373,193
2026-06-29	9.900	9.980	9.700	9.840	9.840	2,995,616
2026-06-26	9.780	9.940	9.660	9.900	9.900	3,954,288
2026-06-25	9.620	9.940	9.600	9.780	9.780	1,025,376
2026-06-24	9.480	9.760	9.380	9.620	9.620	915,650
2026-06-23	9.160	9.600	9.160	9.480	9.480	2,156,251
2026-06-22	9.120	9.160	9.120	9.160	9.160	596,800
2026-06-19	9.060	9.200	8.960	9.120	9.120	1,831,818
2026-06-18	9.120	9.200	8.220	9.060	9.060	1,789,641
2026-06-17	9.120	9.200	9.100	9.120	9.120	1,172,737
2026-06-16	9.100	9.200	9.100	9.120	9.120	677,418
2026-06-15	9.100	9.200	9.060	9.100	9.100	1,015,989
2026-06-12	9.100	9.120	9.080	9.100	9.100	1,735,181
2026-06-11	9.100	9.100	9.060	9.100	9.100	454,574
2026-06-10	9.100	9.100	9.080	9.100	9.100	511,181
2026-06-09	9.100	9.120	9.080	9.100	9.100	1,732,629
2026-06-08	9.100	9.120	9.080	9.100	9.100	845,610
2026-06-05	9.100	9.180	9.080	9.100	9.100	894,500
2026-06-04	9.080	9.120	9.020	9.100	9.100	2,611,567
2026-06-03	9.100	9.120	9.060	9.080	9.080	947,146
2026-06-02	9.120	9.120	9.060	9.100	9.100	1,474,840
2026-05-29	9.140	9.200	9.080	9.120	9.120	1,103,456
2026-05-28	9.100	9.240	9.100	9.140	9.140	1,471,520
2026-05-26	9.140	9.180	9.000	9.100	9.100	2,471,095
2026-05-25	9.180	9.280	9.100	9.140	9.140	2,549,505
2026-05-22	9.180	9.200	9.100	9.180	9.180	1,274,204
2026-05-21	9.180	9.200	9.140	9.180	9.180	742,491
2026-05-20	9.200	9.200	9.160	9.180	9.180	852,918
2026-05-19	9.140	9.240	9.140	9.200	9.200	412,995
2026-05-18	9.180	9.220	9.100	9.140	9.140	655,427
2026-05-15	9.180	9.200	9.140	9.180	9.180	305,839
2026-05-14	9.200	9.240	9.160	9.180	9.180	1,450,494
2026-05-13	9.240	9.240	9.160	9.200	9.200	457,389
2026-05-12	9.240	9.300	9.200	9.240	9.240	702,408
2026-05-11	9.240	9.280	9.180	9.240	9.240	860,013
2026-05-08	9.240	9.260	9.180	9.240	9.240	2,650,088
2026-05-07	9.200	9.300	9.020	9.240	9.240	1,407,757
2026-05-06	9.260	9.300	9.020	9.200	9.200	929,059
2026-05-05	9.300	9.300	9.200	9.260	9.260	280,161
2026-05-04	9.300	9.500	9.220	9.300	9.300	1,096,967
2026-04-30	9.300	9.320	9.260	9.300	9.300	761,324
2026-04-29	9.300	9.400	9.280	9.300	9.300	696,262
2026-04-28	9.300	9.400	9.260	9.300	9.300	1,527,447

← NewerPage 2 of 5 · 248 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.