KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2022-03-11 | 3.740 | 3.810 | 3.700 | 3.780 | 3.780 | 451,300 |
| 2022-03-10 | 3.810 | 3.840 | 3.700 | 3.740 | 3.740 | 301,900 |
| 2022-03-09 | 3.840 | 3.900 | 3.750 | 3.810 | 3.810 | 193,400 |
| 2022-03-08 | 3.820 | 4.000 | 3.750 | 3.840 | 3.840 | 442,100 |
| 2022-03-07 | 3.880 | 3.880 | 3.800 | 3.820 | 3.820 | 304,700 |
| 2022-03-04 | 3.860 | 3.900 | 3.840 | 3.880 | 3.880 | 457,400 |
| 2022-03-03 | 3.900 | 4.000 | 3.840 | 3.860 | 3.860 | 418,600 |
| 2022-03-02 | 3.900 | 3.900 | 3.880 | 3.900 | 3.900 | 203,000 |
| 2022-03-01 | 3.900 | 3.950 | 3.880 | 3.900 | 3.900 | 469,500 |
| 2022-02-28 | 3.900 | 4.000 | 3.880 | 3.900 | 3.900 | 161,500 |
| 2022-02-25 | 3.900 | 3.980 | 3.880 | 3.900 | 3.900 | 176,800 |
| 2022-02-24 | 3.910 | 3.960 | 3.880 | 3.900 | 3.900 | 165,300 |
| 2022-02-23 | 3.900 | 3.950 | 3.870 | 3.910 | 3.910 | 338,200 |
| 2022-02-22 | 3.950 | 3.980 | 3.800 | 3.900 | 3.900 | 2,254,600 |
| 2022-02-21 | 3.980 | 3.990 | 3.910 | 3.950 | 3.950 | 958,800 |
| 2022-02-18 | 3.980 | 3.990 | 3.970 | 3.980 | 3.980 | 898,200 |
| 2022-02-17 | 3.990 | 4.000 | 3.980 | 3.980 | 3.980 | 121,600 |
| 2022-02-16 | 3.990 | 4.000 | 3.980 | 3.990 | 3.990 | 116,200 |
| 2022-02-15 | 3.990 | 4.000 | 3.970 | 3.990 | 3.990 | 268,700 |
| 2022-02-14 | 4.000 | 4.000 | 3.970 | 3.990 | 3.990 | 341,000 |
| 2022-02-11 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 207,200 |
| 2022-02-10 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 203,400 |
| 2022-02-09 | 4.000 | 4.000 | 3.990 | 4.000 | 4.000 | 169,400 |
| 2022-02-08 | 3.990 | 4.000 | 3.990 | 4.000 | 4.000 | 98,200 |
| 2022-02-07 | 4.000 | 4.000 | 3.960 | 3.990 | 3.990 | 219,100 |
| 2022-02-04 | 4.000 | 4.080 | 3.980 | 4.000 | 4.000 | 324,700 |
| 2022-02-03 | 4.000 | 4.000 | 3.980 | 4.000 | 4.000 | 269,500 |
| 2022-02-02 | 4.000 | 4.000 | 3.960 | 4.000 | 4.000 | 1,125,700 |
| 2022-02-01 | 4.040 | 4.050 | 3.950 | 4.000 | 4.000 | 2,259,700 |
| 2022-01-31 | 4.050 | 4.070 | 4.000 | 4.040 | 4.040 | 119,200 |
| 2022-01-28 | 4.080 | 4.100 | 4.000 | 4.050 | 4.050 | 361,600 |
| 2022-01-27 | 4.090 | 4.100 | 4.070 | 4.080 | 4.080 | 51,000 |
| 2022-01-26 | 4.110 | 4.140 | 4.070 | 4.090 | 4.090 | 161,900 |
| 2022-01-25 | 4.140 | 4.200 | 4.100 | 4.110 | 4.110 | 207,000 |
| 2022-01-24 | 4.180 | 4.190 | 4.110 | 4.140 | 4.140 | 120,500 |
| 2022-01-21 | 4.140 | 4.200 | 4.120 | 4.180 | 4.180 | 59,700 |
| 2022-01-20 | 4.120 | 4.150 | 4.110 | 4.140 | 4.140 | 73,800 |
| 2022-01-19 | 4.120 | 4.130 | 4.100 | 4.120 | 4.120 | 24,800 |
| 2022-01-18 | 4.120 | 4.130 | 4.100 | 4.120 | 4.120 | 83,500 |
| 2022-01-17 | 4.140 | 4.150 | 4.100 | 4.120 | 4.120 | 58,400 |
| 2022-01-14 | 4.150 | 4.200 | 4.120 | 4.140 | 4.140 | 150,800 |
| 2022-01-13 | 4.130 | 4.190 | 4.130 | 4.150 | 4.150 | 98,700 |
| 2022-01-12 | 4.130 | 4.180 | 4.100 | 4.130 | 4.130 | 123,800 |
| 2022-01-11 | 4.130 | 4.190 | 4.100 | 4.130 | 4.130 | 45,400 |
| 2022-01-10 | 4.120 | 4.180 | 4.080 | 4.130 | 4.130 | 70,600 |
| 2022-01-07 | 4.130 | 4.150 | 4.070 | 4.120 | 4.120 | 172,400 |
| 2022-01-06 | 4.160 | 4.200 | 4.100 | 4.130 | 4.130 | 47,700 |
| 2022-01-05 | 4.150 | 4.200 | 4.060 | 4.160 | 4.160 | 82,000 |
| 2022-01-04 | 4.190 | 4.200 | 4.100 | 4.150 | 4.150 | 38,600 |
| 2022-01-03 | 4.190 | 4.280 | 4.180 | 4.190 | 4.190 | 345,700 |
| 2021-12-31 | 4.100 | 4.280 | 4.100 | 4.190 | 4.190 | 11,200 |
| 2021-12-30 | 4.190 | 4.200 | 4.080 | 4.100 | 4.100 | 193,800 |
| 2021-12-29 | 4.150 | 4.290 | 4.150 | 4.190 | 4.190 | 74,500 |
| 2021-12-28 | 4.240 | 4.290 | 4.100 | 4.150 | 4.150 | 43,400 |
| 2021-12-24 | 4.310 | 4.310 | 4.130 | 4.240 | 4.240 | 417,600 |
| 2021-12-23 | 4.280 | 4.340 | 4.130 | 4.310 | 4.310 | 39,900 |
| 2021-12-22 | 4.280 | 4.390 | 4.160 | 4.280 | 4.280 | 55,700 |
| 2021-12-21 | 4.270 | 4.390 | 4.150 | 4.280 | 4.280 | 36,200 |
| 2021-12-20 | 4.130 | 4.390 | 4.130 | 4.270 | 4.270 | 28,700 |
| 2021-12-17 | 4.480 | 4.480 | 4.030 | 4.130 | 4.130 | 130,700 |
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.