KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-04-27 | 9.300 | 9.920 | 9.260 | 9.300 | 9.300 | 1,377,693 |
| 2026-04-24 | 9.240 | 9.340 | 9.240 | 9.300 | 9.300 | 1,327,950 |
| 2026-04-23 | 9.280 | 9.340 | 9.180 | 9.240 | 9.240 | 456,096 |
| 2026-04-22 | 9.280 | 9.340 | 9.200 | 9.280 | 9.280 | 536,088 |
| 2026-04-21 | 9.320 | 9.400 | 9.200 | 9.280 | 9.280 | 492,295 |
| 2026-04-20 | 9.300 | 9.440 | 9.260 | 9.320 | 9.320 | 429,284 |
| 2026-04-17 | 9.320 | 9.400 | 9.200 | 9.300 | 9.300 | 1,145,948 |
| 2026-04-16 | 9.340 | 9.480 | 9.280 | 9.320 | 9.320 | 806,337 |
| 2026-04-15 | 9.300 | 9.500 | 9.300 | 9.340 | 9.340 | 1,107,785 |
| 2026-04-14 | 9.260 | 9.360 | 9.240 | 9.300 | 9.300 | 1,277,596 |
| 2026-04-13 | 9.320 | 9.500 | 9.120 | 9.260 | 9.260 | 591,373 |
| 2026-04-10 | 9.160 | 9.500 | 9.160 | 9.320 | 9.320 | 572,955 |
| 2026-04-09 | 9.120 | 9.500 | 9.080 | 9.160 | 9.160 | 818,809 |
| 2026-04-08 | 9.180 | 9.320 | 9.000 | 9.120 | 9.120 | 1,335,288 |
| 2026-04-07 | 9.140 | 9.200 | 9.000 | 9.180 | 9.180 | 494,796 |
| 2026-04-02 | 9.220 | 9.320 | 8.300 | 9.140 | 9.140 | 1,292,092 |
| 2026-04-01 | 9.080 | 9.300 | 9.080 | 9.220 | 9.220 | 426,714 |
| 2026-03-31 | 9.020 | 9.200 | 8.960 | 9.080 | 9.080 | 960,231 |
| 2026-03-30 | 8.880 | 9.200 | 8.880 | 9.020 | 9.020 | 1,990,565 |
| 2026-03-27 | 9.020 | 9.200 | 8.800 | 8.880 | 8.880 | 1,402,561 |
| 2026-03-26 | 9.340 | 9.340 | 8.800 | 9.020 | 9.020 | 1,692,552 |
| 2026-03-25 | 9.340 | 9.500 | 9.220 | 9.340 | 9.340 | 809,541 |
| 2026-03-24 | 9.320 | 9.420 | 9.280 | 9.340 | 9.340 | 423,746 |
| 2026-03-23 | 9.480 | 9.480 | 9.200 | 9.320 | 9.320 | 1,374,214 |
| 2026-03-19 | 9.500 | 9.540 | 9.360 | 9.480 | 9.480 | 1,567,710 |
| 2026-03-18 | 9.540 | 9.540 | 9.480 | 9.500 | 9.500 | 521,923 |
| 2026-03-17 | 9.580 | 9.600 | 9.480 | 9.540 | 9.540 | 1,104,226 |
| 2026-03-16 | 9.580 | 9.660 | 9.500 | 9.580 | 9.580 | 1,560,230 |
| 2026-03-13 | 9.560 | 9.600 | 9.500 | 9.580 | 9.580 | 3,508,239 |
| 2026-03-12 | 9.460 | 9.600 | 9.460 | 9.560 | 9.560 | 677,811 |
| 2026-03-11 | 9.280 | 9.580 | 9.280 | 9.460 | 9.460 | 453,165 |
| 2026-03-10 | 9.180 | 9.340 | 9.180 | 9.280 | 9.280 | 871,909 |
| 2026-03-09 | 9.200 | 9.300 | 9.080 | 9.180 | 9.180 | 1,674,677 |
| 2026-03-06 | 9.300 | 9.300 | 8.800 | 9.200 | 9.200 | 1,141,454 |
| 2026-03-05 | 9.440 | 9.560 | 9.160 | 9.300 | 9.300 | 788,136 |
| 2026-03-04 | 9.540 | 9.580 | 9.200 | 9.440 | 9.440 | 1,375,381 |
| 2026-03-03 | 9.600 | 9.640 | 9.500 | 9.540 | 9.540 | 1,524,882 |
| 2026-03-02 | 9.640 | 9.640 | 9.540 | 9.600 | 9.600 | 2,814,493 |
| 2026-02-27 | 9.660 | 9.700 | 9.560 | 9.640 | 9.640 | 1,434,376 |
| 2026-02-26 | 9.560 | 9.780 | 9.540 | 9.660 | 9.660 | 2,097,998 |
| 2026-02-25 | 9.580 | 9.600 | 9.500 | 9.560 | 9.560 | 2,466,054 |
| 2026-02-24 | 9.560 | 9.600 | 9.540 | 9.580 | 9.580 | 1,039,975 |
| 2026-02-23 | 9.560 | 9.600 | 9.480 | 9.560 | 9.560 | 1,857,500 |
| 2026-02-20 | 9.600 | 9.600 | 9.520 | 9.560 | 9.560 | 1,538,577 |
| 2026-02-19 | 9.600 | 9.640 | 9.540 | 9.600 | 9.600 | 1,520,846 |
| 2026-02-18 | 9.620 | 9.660 | 9.560 | 9.600 | 9.600 | 3,369,200 |
| 2026-02-17 | 9.540 | 9.700 | 9.480 | 9.620 | 9.620 | 3,604,046 |
| 2026-02-16 | 9.580 | 9.760 | 9.480 | 9.540 | 9.540 | 14,762,684 |
| 2026-02-13 | 9.460 | 9.800 | 9.460 | 9.580 | 9.580 | 7,876,626 |
| 2026-02-12 | 9.280 | 9.600 | 9.200 | 9.460 | 9.460 | 2,509,426 |
| 2026-02-11 | 9.600 | 9.600 | 9.000 | 9.280 | 9.280 | 3,803,505 |
| 2026-02-10 | 9.560 | 9.700 | 9.540 | 9.600 | 9.600 | 2,534,298 |
| 2026-02-09 | 9.600 | 9.700 | 9.500 | 9.560 | 9.560 | 2,095,449 |
| 2026-02-06 | 9.600 | 9.700 | 9.580 | 9.600 | 9.600 | 2,313,723 |
| 2026-02-05 | 9.580 | 9.600 | 9.560 | 9.600 | 9.600 | 1,705,564 |
| 2026-02-04 | 9.560 | 9.600 | 9.540 | 9.580 | 9.580 | 1,448,660 |
| 2026-02-03 | 9.580 | 9.700 | 9.500 | 9.560 | 9.560 | 1,515,321 |
| 2026-02-02 | 9.600 | 9.600 | 9.560 | 9.580 | 9.580 | 1,732,276 |
| 2026-01-30 | 9.580 | 9.680 | 9.560 | 9.600 | 9.600 | 893,001 |
| 2026-01-29 | 9.600 | 9.600 | 9.520 | 9.580 | 9.580 | 1,533,541 |
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.