KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-08-04 | 7.260 | 7.380 | 7.180 | 7.220 | 7.220 | 789,600 |
| 2025-08-01 | 7.360 | 7.480 | 7.160 | 7.260 | 7.260 | 724,800 |
| 2025-07-31 | 7.400 | 7.460 | 7.260 | 7.360 | 7.360 | 1,989,800 |
| 2025-07-30 | 7.340 | 7.460 | 7.300 | 7.400 | 7.400 | 592,200 |
| 2025-07-29 | 7.380 | 7.400 | 7.280 | 7.340 | 7.340 | 842,400 |
| 2025-07-28 | 7.300 | 7.400 | 7.200 | 7.380 | 7.380 | 1,111,500 |
| 2025-07-25 | 7.260 | 7.380 | 7.200 | 7.300 | 7.300 | 782,700 |
| 2025-07-24 | 7.160 | 7.380 | 7.160 | 7.260 | 7.260 | 1,511,900 |
| 2025-07-23 | 7.140 | 7.240 | 7.100 | 7.160 | 7.160 | 542,900 |
| 2025-07-22 | 7.080 | 7.180 | 7.080 | 7.140 | 7.140 | 598,800 |
| 2025-07-21 | 7.160 | 7.160 | 7.020 | 7.080 | 7.080 | 711,100 |
| 2025-07-18 | 7.120 | 7.400 | 7.040 | 7.160 | 7.160 | 813,000 |
| 2025-07-17 | 7.040 | 7.200 | 7.000 | 7.120 | 7.120 | 483,000 |
| 2025-07-16 | 7.100 | 7.200 | 7.000 | 7.040 | 7.040 | 1,910,600 |
| 2025-07-15 | 7.040 | 7.200 | 7.000 | 7.100 | 7.100 | 1,545,400 |
| 2025-07-14 | 7.080 | 7.200 | 6.980 | 7.040 | 7.040 | 1,493,900 |
| 2025-07-11 | 7.160 | 7.200 | 7.000 | 7.080 | 7.080 | 4,601,800 |
| 2025-07-10 | 7.240 | 7.300 | 7.000 | 7.160 | 7.160 | 3,197,300 |
| 2025-07-09 | 7.380 | 7.380 | 7.100 | 7.240 | 7.240 | 1,798,000 |
| 2025-07-08 | 7.320 | 7.480 | 7.300 | 7.380 | 7.380 | 2,834,300 |
| 2025-07-07 | 7.160 | 7.480 | 7.120 | 7.320 | 7.320 | 2,029,300 |
| 2025-07-04 | 7.080 | 7.440 | 7.080 | 7.160 | 7.160 | 3,137,100 |
| 2025-07-03 | 6.740 | 7.400 | 6.700 | 7.080 | 7.080 | 1,072,000 |
| 2025-07-02 | 6.860 | 7.000 | 6.700 | 6.740 | 6.740 | 1,930,000 |
| 2025-07-01 | 7.460 | 7.460 | 6.720 | 6.860 | 6.860 | 2,850,500 |
| 2025-06-30 | 6.840 | 7.520 | 6.840 | 7.460 | 7.460 | 3,727,100 |
| 2025-06-27 | 6.360 | 6.980 | 6.320 | 6.840 | 6.840 | 9,448,400 |
| 2025-06-26 | 5.960 | 6.480 | 5.960 | 6.360 | 6.360 | 3,719,100 |
| 2025-06-25 | 5.660 | 6.000 | 5.660 | 5.960 | 5.960 | 2,988,800 |
| 2025-06-24 | 5.660 | 5.800 | 5.540 | 5.660 | 5.660 | 1,040,400 |
| 2025-06-23 | 5.540 | 5.760 | 5.540 | 5.660 | 5.660 | 974,500 |
| 2025-06-20 | 5.500 | 5.580 | 5.500 | 5.540 | 5.540 | 879,800 |
| 2025-06-19 | 5.420 | 5.580 | 5.420 | 5.500 | 5.500 | 1,805,000 |
| 2025-06-18 | 5.420 | 5.500 | 5.400 | 5.420 | 5.420 | 1,133,900 |
| 2025-06-17 | 5.580 | 5.580 | 5.300 | 5.420 | 5.420 | 795,700 |
| 2025-06-16 | 5.520 | 5.820 | 5.400 | 5.580 | 5.580 | 3,235,600 |
| 2025-06-13 | 5.420 | 5.800 | 5.380 | 5.520 | 5.520 | 4,639,000 |
| 2025-06-12 | 5.160 | 5.600 | 5.160 | 5.420 | 5.420 | 2,808,500 |
| 2025-06-11 | 5.000 | 5.300 | 5.000 | 5.160 | 5.160 | 2,918,200 |
| 2025-06-10 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 6,864,400 |
| 2025-06-09 | 5.000 | 5.160 | 4.980 | 5.000 | 5.000 | 15,992,100 |
| 2025-06-05 | 5.000 | 5.100 | 4.980 | 5.000 | 5.000 | 6,878,800 |
| 2025-06-04 | 5.000 | 5.260 | 4.980 | 5.000 | 5.000 | 4,625,200 |
| 2025-06-03 | 4.950 | 5.200 | 4.930 | 5.000 | 5.000 | 3,359,100 |
| 2025-05-30 | 4.930 | 5.000 | 4.900 | 4.950 | 4.950 | 844,700 |
| 2025-05-29 | 4.910 | 4.950 | 4.890 | 4.930 | 4.930 | 1,431,000 |
| 2025-05-28 | 4.910 | 4.950 | 4.890 | 4.910 | 4.910 | 1,128,400 |
| 2025-05-27 | 4.950 | 4.950 | 4.880 | 4.910 | 4.910 | 689,400 |
| 2025-05-26 | 4.920 | 5.000 | 4.880 | 4.950 | 4.950 | 339,400 |
| 2025-05-23 | 4.930 | 4.990 | 4.900 | 4.920 | 4.920 | 587,800 |
| 2025-05-22 | 4.880 | 5.200 | 4.880 | 4.930 | 4.930 | 697,600 |
| 2025-05-21 | 4.890 | 4.990 | 4.850 | 4.880 | 4.880 | 4,615,900 |
| 2025-05-20 | 4.970 | 4.980 | 4.850 | 4.890 | 4.890 | 2,334,700 |
| 2025-05-19 | 4.870 | 5.000 | 4.870 | 4.970 | 4.970 | 556,500 |
| 2025-05-16 | 4.880 | 5.000 | 4.850 | 4.870 | 4.870 | 1,820,800 |
| 2025-05-15 | 4.970 | 5.000 | 4.850 | 4.880 | 4.880 | 3,678,000 |
| 2025-05-14 | 4.910 | 5.000 | 4.900 | 4.970 | 4.970 | 1,231,000 |
| 2025-05-13 | 4.860 | 4.950 | 4.860 | 4.910 | 4.910 | 586,700 |
| 2025-05-12 | 4.880 | 4.900 | 4.830 | 4.860 | 4.860 | 2,822,400 |
| 2025-05-09 | 4.820 | 4.900 | 4.800 | 4.880 | 4.880 | 392,700 |
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.