KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-05-08 | 4.860 | 4.900 | 4.700 | 4.820 | 4.820 | 782,100 |
| 2025-05-07 | 4.880 | 4.900 | 4.830 | 4.860 | 4.860 | 330,300 |
| 2025-05-06 | 4.890 | 4.950 | 4.840 | 4.880 | 4.880 | 334,100 |
| 2025-05-05 | 4.900 | 4.950 | 4.850 | 4.890 | 4.890 | 440,900 |
| 2025-05-02 | 4.890 | 4.950 | 4.860 | 4.900 | 4.900 | 1,473,300 |
| 2025-04-30 | 4.900 | 4.920 | 4.840 | 4.890 | 4.890 | 248,400 |
| 2025-04-29 | 4.900 | 4.950 | 4.820 | 4.900 | 4.900 | 166,300 |
| 2025-04-28 | 4.940 | 4.960 | 4.800 | 4.900 | 4.900 | 401,700 |
| 2025-04-25 | 4.790 | 4.960 | 4.790 | 4.940 | 4.940 | 1,008,100 |
| 2025-04-24 | 4.910 | 4.970 | 4.750 | 4.790 | 4.790 | 190,200 |
| 2025-04-23 | 4.900 | 4.980 | 4.750 | 4.910 | 4.910 | 553,100 |
| 2025-04-22 | 4.890 | 5.000 | 4.840 | 4.900 | 4.900 | 260,300 |
| 2025-04-17 | 4.990 | 4.990 | 4.840 | 4.890 | 4.890 | 516,200 |
| 2025-04-16 | 4.990 | 5.000 | 4.850 | 4.990 | 4.990 | 390,400 |
| 2025-04-15 | 4.950 | 5.020 | 4.900 | 4.990 | 4.990 | 473,400 |
| 2025-04-14 | 4.780 | 5.040 | 4.700 | 4.950 | 4.950 | 301,300 |
| 2025-04-11 | 4.610 | 5.000 | 4.610 | 4.780 | 4.780 | 596,200 |
| 2025-04-10 | 4.690 | 4.700 | 4.520 | 4.610 | 4.610 | 1,845,800 |
| 2025-04-09 | 4.830 | 4.900 | 4.500 | 4.690 | 4.690 | 4,931,100 |
| 2025-04-08 | 4.930 | 4.980 | 4.800 | 4.830 | 4.830 | 1,150,400 |
| 2025-04-07 | 4.990 | 5.000 | 4.900 | 4.930 | 4.930 | 435,700 |
| 2025-04-04 | 4.960 | 5.020 | 4.950 | 4.990 | 4.990 | 488,700 |
| 2025-04-03 | 4.960 | 5.000 | 4.780 | 4.960 | 4.960 | 585,800 |
| 2025-04-02 | 4.980 | 5.000 | 4.910 | 4.960 | 4.960 | 875,400 |
| 2025-04-01 | 5.020 | 5.020 | 4.900 | 4.980 | 4.980 | 1,962,900 |
| 2025-03-28 | 5.060 | 5.100 | 5.000 | 5.020 | 5.020 | 1,694,600 |
| 2025-03-27 | 5.080 | 5.120 | 5.020 | 5.060 | 5.060 | 1,311,100 |
| 2025-03-26 | 5.040 | 5.200 | 5.020 | 5.080 | 5.080 | 777,800 |
| 2025-03-25 | 5.040 | 5.100 | 5.020 | 5.040 | 5.040 | 480,000 |
| 2025-03-24 | 5.060 | 5.120 | 5.020 | 5.040 | 5.040 | 875,300 |
| 2025-03-21 | 5.120 | 5.120 | 5.040 | 5.060 | 5.060 | 703,300 |
| 2025-03-20 | 5.120 | 5.140 | 5.060 | 5.120 | 5.120 | 213,200 |
| 2025-03-19 | 5.040 | 5.160 | 5.020 | 5.120 | 5.120 | 494,600 |
| 2025-03-18 | 5.040 | 5.200 | 5.000 | 5.040 | 5.040 | 2,782,000 |
| 2025-03-17 | 5.020 | 5.080 | 5.000 | 5.040 | 5.040 | 264,100 |
| 2025-03-14 | 5.000 | 5.100 | 5.000 | 5.020 | 5.020 | 1,070,900 |
| 2025-03-13 | 5.140 | 5.200 | 4.950 | 5.000 | 5.000 | 3,336,300 |
| 2025-03-12 | 5.180 | 5.180 | 5.020 | 5.140 | 5.140 | 388,000 |
| 2025-03-11 | 5.180 | 5.300 | 5.060 | 5.180 | 5.180 | 756,200 |
| 2025-03-10 | 5.180 | 5.240 | 5.140 | 5.180 | 5.180 | 1,426,600 |
| 2025-03-07 | 5.260 | 5.400 | 5.140 | 5.180 | 5.180 | 596,500 |
| 2025-03-06 | 5.140 | 5.360 | 5.140 | 5.260 | 5.260 | 1,505,000 |
| 2025-03-05 | 5.020 | 5.280 | 5.020 | 5.140 | 5.140 | 1,898,100 |
| 2025-03-04 | 4.970 | 5.200 | 4.970 | 5.020 | 5.020 | 826,700 |
| 2025-03-03 | 4.960 | 5.000 | 4.900 | 4.970 | 4.970 | 427,700 |
| 2025-02-28 | 4.930 | 4.980 | 4.900 | 4.960 | 4.960 | 242,600 |
| 2025-02-27 | 4.950 | 5.000 | 4.900 | 4.930 | 4.930 | 260,200 |
| 2025-02-26 | 4.950 | 5.000 | 4.860 | 4.950 | 4.950 | 2,059,800 |
| 2025-02-25 | 4.960 | 5.040 | 4.870 | 4.950 | 4.950 | 2,201,700 |
| 2025-02-24 | 4.910 | 5.000 | 4.890 | 4.960 | 4.960 | 1,712,500 |
| 2025-02-21 | 4.850 | 5.000 | 4.840 | 4.910 | 4.910 | 1,314,400 |
| 2025-02-20 | 4.740 | 4.890 | 4.740 | 4.850 | 4.850 | 643,500 |
| 2025-02-19 | 4.780 | 4.850 | 4.600 | 4.740 | 4.740 | 794,400 |
| 2025-02-18 | 4.760 | 4.850 | 4.750 | 4.780 | 4.780 | 3,429,300 |
| 2025-02-17 | 4.590 | 4.800 | 4.550 | 4.760 | 4.760 | 2,104,000 |
| 2025-02-14 | 4.500 | 4.680 | 4.500 | 4.590 | 4.590 | 1,552,300 |
| 2025-02-13 | 4.480 | 4.600 | 4.460 | 4.500 | 4.500 | 2,530,200 |
| 2025-02-12 | 4.460 | 4.600 | 4.450 | 4.480 | 4.480 | 1,073,400 |
| 2025-02-11 | 4.490 | 4.500 | 4.400 | 4.460 | 4.460 | 1,040,100 |
| 2025-02-10 | 4.520 | 4.600 | 4.400 | 4.490 | 4.490 | 2,393,000 |
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.