KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2021-12-16 | 4.510 | 4.600 | 4.400 | 4.480 | 4.480 | 181,300 |
| 2021-12-15 | 4.550 | 4.590 | 4.400 | 4.510 | 4.510 | 1,330,500 |
| 2021-12-14 | 4.490 | 4.600 | 4.410 | 4.550 | 4.550 | 336,800 |
| 2021-12-10 | 4.380 | 4.600 | 4.380 | 4.490 | 4.490 | 290,900 |
| 2021-12-09 | 4.290 | 4.400 | 4.250 | 4.280 | 4.280 | 1,348,300 |
| 2021-12-08 | 4.230 | 4.300 | 4.210 | 4.290 | 4.290 | 231,400 |
| 2021-12-07 | 4.210 | 4.300 | 4.100 | 4.230 | 4.230 | 321,000 |
| 2021-12-06 | 4.340 | 4.340 | 4.150 | 4.210 | 4.210 | 1,011,800 |
| 2021-12-03 | 4.040 | 4.420 | 4.040 | 4.340 | 4.340 | 43,400 |
| 2021-12-02 | 4.420 | 4.420 | 3.980 | 4.040 | 4.040 | 2,528,700 |
| 2021-12-01 | 4.420 | 4.500 | 4.350 | 4.420 | 4.420 | 93,700 |
| 2021-11-30 | 4.380 | 4.500 | 4.350 | 4.420 | 4.420 | 69,800 |
| 2021-11-29 | 4.400 | 4.450 | 4.350 | 4.380 | 4.380 | 655,000 |
| 2021-11-26 | 4.450 | 4.500 | 4.350 | 4.400 | 4.400 | 733,700 |
| 2021-11-25 | 4.430 | 4.500 | 4.300 | 4.450 | 4.450 | 1,547,100 |
| 2021-11-24 | 4.340 | 4.650 | 4.340 | 4.430 | 4.430 | 120,400 |
| 2021-11-23 | 4.480 | 4.650 | 4.300 | 4.340 | 4.340 | 130,100 |
| 2021-11-22 | 4.600 | 4.700 | 4.320 | 4.480 | 4.480 | 269,500 |
| 2021-11-19 | 4.510 | 4.620 | 4.510 | 4.600 | 4.600 | 219,900 |
| 2021-11-18 | 4.560 | 4.600 | 4.500 | 4.510 | 4.510 | 130,800 |
| 2021-11-17 | 4.580 | 4.620 | 4.320 | 4.560 | 4.560 | 290,500 |
| 2021-11-16 | 4.560 | 4.650 | 4.550 | 4.580 | 4.580 | 79,900 |
| 2021-11-15 | 4.530 | 4.600 | 4.500 | 4.560 | 4.560 | 85,400 |
| 2021-11-12 | 4.600 | 4.600 | 4.500 | 4.530 | 4.530 | 317,500 |
| 2021-11-11 | 4.600 | 4.700 | 4.550 | 4.600 | 4.600 | 1,661,000 |
| 2021-11-10 | 4.520 | 4.700 | 4.520 | 4.600 | 4.600 | 124,900 |
| 2021-11-09 | 4.610 | 4.610 | 4.500 | 4.520 | 4.520 | 206,300 |
| 2021-11-08 | 4.680 | 4.700 | 4.500 | 4.610 | 4.610 | 335,900 |
| 2021-11-05 | 4.720 | 4.750 | 4.650 | 4.680 | 4.680 | 49,900 |
| 2021-11-04 | 4.720 | 4.750 | 4.620 | 4.720 | 4.720 | 55,700 |
| 2021-11-03 | 4.710 | 4.750 | 4.610 | 4.720 | 4.720 | 85,100 |
| 2021-11-02 | 4.570 | 4.800 | 4.570 | 4.710 | 4.710 | 1,198,700 |
| 2021-11-01 | 4.690 | 4.750 | 4.500 | 4.570 | 4.570 | 616,700 |
| 2021-10-29 | 4.760 | 4.800 | 4.560 | 4.690 | 4.690 | 324,800 |
| 2021-10-28 | 4.750 | 4.800 | 4.750 | 4.760 | 4.760 | 236,400 |
| 2021-10-27 | 4.730 | 4.760 | 4.710 | 4.750 | 4.750 | 361,700 |
| 2021-10-26 | 4.730 | 4.760 | 4.600 | 4.730 | 4.730 | 54,400 |
| 2021-10-25 | 4.720 | 4.800 | 4.700 | 4.730 | 4.730 | 41,700 |
| 2021-10-22 | 4.760 | 4.840 | 4.700 | 4.720 | 4.720 | 124,600 |
| 2021-10-21 | 4.720 | 4.850 | 4.700 | 4.760 | 4.760 | 178,800 |
| 2021-10-19 | 4.790 | 4.800 | 4.700 | 4.720 | 4.720 | 181,900 |
| 2021-10-18 | 4.570 | 4.800 | 4.570 | 4.790 | 4.790 | 1,853,400 |
| 2021-10-15 | 4.530 | 4.650 | 4.530 | 4.570 | 4.570 | 72,300 |
| 2021-10-14 | 4.650 | 4.650 | 4.500 | 4.530 | 4.530 | 324,500 |
← NewerPage 21 of 21 · 1,244 trading days
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.