KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2026-01-28 | 9.620 | 9.680 | 9.560 | 9.600 | 9.600 | 1,015,222 |
| 2026-01-27 | 9.620 | 9.680 | 9.600 | 9.620 | 9.620 | 1,861,341 |
| 2026-01-26 | 9.580 | 9.800 | 9.560 | 9.620 | 9.620 | 1,289,235 |
| 2026-01-23 | 9.540 | 9.800 | 9.500 | 9.580 | 9.580 | 926,546 |
| 2026-01-22 | 9.600 | 9.600 | 9.500 | 9.540 | 9.540 | 686,424 |
| 2026-01-21 | 9.600 | 9.680 | 9.500 | 9.600 | 9.600 | 906,341 |
| 2026-01-20 | 9.620 | 9.660 | 9.500 | 9.600 | 9.600 | 674,735 |
| 2026-01-19 | 9.700 | 9.800 | 9.500 | 9.620 | 9.620 | 2,070,715 |
| 2026-01-16 | 9.800 | 9.800 | 9.600 | 9.700 | 9.700 | 1,086,345 |
| 2026-01-15 | 9.820 | 9.880 | 9.700 | 9.800 | 9.800 | 446,999 |
| 2026-01-14 | 9.900 | 9.940 | 9.640 | 9.820 | 9.820 | 529,598 |
| 2026-01-13 | 9.900 | 9.980 | 9.800 | 9.900 | 9.900 | 3,387,765 |
| 2026-01-12 | 9.820 | 9.960 | 9.820 | 9.900 | 9.900 | 1,750 |
| 2026-01-09 | 9.500 | 10.050 | 9.500 | 9.820 | 9.820 | 2,670 |
| 2026-01-08 | 9.200 | 9.740 | 9.200 | 9.500 | 9.500 | 7,906,085 |
| 2026-01-07 | 9.160 | 9.280 | 9.160 | 9.200 | 9.200 | 1,736,314 |
| 2026-01-06 | 9.180 | 9.200 | 9.120 | 9.160 | 9.160 | 1,150,442 |
| 2026-01-05 | 9.180 | 9.200 | 9.140 | 9.180 | 9.180 | 1,995,431 |
| 2026-01-02 | 9.180 | 9.200 | 9.060 | 9.180 | 9.180 | 626,520 |
| 2025-12-31 | 9.160 | 9.200 | 9.120 | 9.180 | 9.180 | 605,653 |
| 2025-12-30 | 9.140 | 9.180 | 9.100 | 9.160 | 9.160 | 611,154 |
| 2025-12-29 | 9.160 | 9.180 | 9.060 | 9.140 | 9.140 | 403,229 |
| 2025-12-24 | 9.120 | 9.180 | 9.120 | 9.160 | 9.160 | 453,222 |
| 2025-12-23 | 9.120 | 9.180 | 8.980 | 9.120 | 9.120 | 273,230 |
| 2025-12-22 | 9.080 | 9.200 | 9.000 | 9.120 | 9.120 | 1,311,900 |
| 2025-12-19 | 9.220 | 9.280 | 8.900 | 9.080 | 9.080 | 574,690 |
| 2025-12-18 | 9.020 | 9.500 | 9.020 | 9.220 | 9.220 | 416,947 |
| 2025-12-17 | 9.040 | 9.480 | 8.800 | 9.020 | 9.020 | 548,323 |
| 2025-12-16 | 8.320 | 9.140 | 8.320 | 9.040 | 9.040 | 1,216,957 |
| 2025-12-15 | 8.020 | 8.820 | 8.020 | 8.320 | 8.320 | 1,059,745 |
| 2025-12-11 | 8.100 | 8.260 | 7.960 | 8.020 | 8.020 | 2,667,754 |
| 2025-12-10 | 8.220 | 8.260 | 8.000 | 8.100 | 8.100 | 2,535,919 |
| 2025-12-09 | 8.260 | 8.500 | 8.040 | 8.220 | 8.220 | 1,809,228 |
| 2025-12-08 | 8.720 | 8.720 | 7.920 | 8.260 | 8.260 | 1,194,452 |
| 2025-12-05 | 8.900 | 8.900 | 8.200 | 8.720 | 8.720 | 3,835,825 |
| 2025-12-04 | 9.660 | 9.700 | 9.500 | 9.640 | 9.640 | 919,258 |
| 2025-12-03 | 9.780 | 9.800 | 9.500 | 9.660 | 9.660 | 2,304,748 |
| 2025-12-02 | 9.880 | 9.880 | 9.700 | 9.780 | 9.780 | 1,512,711 |
| 2025-12-01 | 9.960 | 10.000 | 9.760 | 9.880 | 9.880 | 1,020,929 |
| 2025-11-28 | 9.980 | 10.000 | 9.800 | 9.960 | 9.960 | 1,229,783 |
| 2025-11-27 | 10.000 | 10.000 | 9.500 | 9.980 | 9.980 | 2,399,728 |
| 2025-11-26 | 10.100 | 10.150 | 9.960 | 10.000 | 10.000 | 3,848,747 |
| 2025-11-25 | 10.250 | 10.300 | 10.000 | 10.100 | 10.100 | 1,632,938 |
| 2025-11-24 | 10.250 | 10.400 | 10.150 | 10.250 | 10.250 | 1,417,950 |
| 2025-11-21 | 10.300 | 10.350 | 10.200 | 10.250 | 10.250 | 678,807 |
| 2025-11-20 | 10.250 | 10.300 | 10.200 | 10.300 | 10.300 | 2,911,876 |
| 2025-11-19 | 10.300 | 10.350 | 10.150 | 10.250 | 10.250 | 1,081,793 |
| 2025-11-18 | 10.400 | 10.400 | 10.150 | 10.300 | 10.300 | 1,748,960 |
| 2025-11-17 | 10.400 | 10.450 | 10.250 | 10.400 | 10.400 | 698,625 |
| 2025-11-14 | 10.350 | 10.500 | 10.250 | 10.400 | 10.400 | 7,140,259 |
| 2025-11-13 | 10.300 | 10.400 | 10.250 | 10.350 | 10.350 | 670,872 |
| 2025-11-12 | 10.400 | 10.500 | 10.150 | 10.300 | 10.300 | 1,458,215 |
| 2025-11-11 | 10.450 | 10.500 | 10.350 | 10.400 | 10.400 | 2,279,869 |
| 2025-11-10 | 10.500 | 10.550 | 10.400 | 10.450 | 10.450 | 2,844,523 |
| 2025-11-07 | 10.400 | 10.550 | 10.350 | 10.500 | 10.500 | 1,912,031 |
| 2025-11-06 | 10.500 | 10.750 | 10.300 | 10.400 | 10.400 | 2,124,787 |
| 2025-11-05 | 10.500 | 10.650 | 10.400 | 10.500 | 10.500 | 1,584,840 |
| 2025-11-04 | 10.400 | 10.650 | 10.350 | 10.500 | 10.500 | 1,953,032 |
| 2025-11-03 | 10.250 | 10.700 | 10.250 | 10.400 | 10.400 | 3,928,132 |
| 2025-10-31 | 10.000 | 10.400 | 10.000 | 10.250 | 10.250 | 4,400,303 |
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.