KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2025-02-07 | 4.470 | 4.600 | 4.400 | 4.520 | 4.520 | 3,333,100 |
| 2025-02-06 | 4.630 | 4.700 | 4.300 | 4.470 | 4.470 | 3,227,600 |
| 2025-02-05 | 4.730 | 4.800 | 4.510 | 4.630 | 4.630 | 597,200 |
| 2025-02-04 | 4.480 | 4.910 | 4.480 | 4.730 | 4.730 | 2,840,500 |
| 2025-02-03 | 4.210 | 4.630 | 4.200 | 4.480 | 4.480 | 1,466,500 |
| 2025-01-31 | 4.100 | 4.500 | 4.100 | 4.210 | 4.210 | 8,063,700 |
| 2025-01-30 | 4.080 | 4.120 | 4.070 | 4.100 | 4.100 | 604,600 |
| 2025-01-29 | 4.100 | 4.130 | 4.060 | 4.080 | 4.080 | 326,200 |
| 2025-01-28 | 4.120 | 4.180 | 4.060 | 4.100 | 4.100 | 1,231,800 |
| 2025-01-27 | 4.160 | 4.190 | 4.100 | 4.120 | 4.120 | 1,068,500 |
| 2025-01-24 | 4.150 | 4.190 | 4.140 | 4.160 | 4.160 | 1,886,900 |
| 2025-01-23 | 4.050 | 4.200 | 4.050 | 4.150 | 4.150 | 3,768,700 |
| 2025-01-22 | 4.130 | 4.140 | 4.030 | 4.050 | 4.050 | 3,959,600 |
| 2025-01-21 | 4.140 | 4.210 | 4.020 | 4.130 | 4.130 | 750,800 |
| 2025-01-20 | 4.140 | 4.220 | 4.010 | 4.140 | 4.140 | 1,471,600 |
| 2025-01-17 | 4.130 | 4.200 | 4.100 | 4.140 | 4.140 | 682,300 |
| 2025-01-16 | 4.160 | 4.200 | 4.100 | 4.130 | 4.130 | 773,500 |
| 2025-01-15 | 4.180 | 4.200 | 4.120 | 4.160 | 4.160 | 1,028,900 |
| 2025-01-14 | 4.280 | 4.280 | 4.060 | 4.180 | 4.180 | 6,315,100 |
| 2025-01-13 | 4.300 | 4.320 | 4.200 | 4.280 | 4.280 | 2,313,000 |
| 2025-01-10 | 4.320 | 4.380 | 4.150 | 4.300 | 4.300 | 3,769,100 |
| 2025-01-09 | 4.130 | 4.400 | 4.130 | 4.320 | 4.320 | 2,362,400 |
| 2025-01-08 | 4.240 | 4.360 | 4.050 | 4.130 | 4.130 | 1,500 |
| 2025-01-07 | 3.970 | 4.360 | 3.970 | 4.240 | 4.240 | 2,889,800 |
| 2025-01-06 | 3.890 | 4.250 | 3.890 | 3.970 | 3.970 | 1,658,400 |
| 2025-01-03 | 3.750 | 4.000 | 3.750 | 3.890 | 3.890 | 3,304,800 |
| 2025-01-02 | 3.640 | 3.800 | 3.610 | 3.750 | 3.750 | 1,058,400 |
| 2024-12-31 | 3.590 | 3.840 | 3.590 | 3.640 | 3.640 | 1,827,400 |
| 2024-12-30 | 3.550 | 3.640 | 3.550 | 3.590 | 3.590 | 485,800 |
| 2024-12-27 | 3.430 | 3.640 | 3.400 | 3.550 | 3.550 | 760,800 |
| 2024-12-24 | 3.410 | 3.640 | 3.410 | 3.430 | 3.430 | 1,302,300 |
| 2024-12-23 | 3.430 | 3.640 | 3.360 | 3.410 | 3.410 | 1,113,400 |
| 2024-12-20 | 3.430 | 3.440 | 3.400 | 3.430 | 3.430 | 1,974,500 |
| 2024-12-19 | 3.420 | 3.470 | 3.400 | 3.430 | 3.430 | 2,532,900 |
| 2024-12-18 | 3.420 | 3.480 | 3.350 | 3.420 | 3.420 | 907,900 |
| 2024-12-17 | 3.460 | 3.490 | 3.400 | 3.420 | 3.420 | 1,162,600 |
| 2024-12-16 | 3.440 | 3.500 | 3.420 | 3.460 | 3.460 | 361,300 |
| 2024-12-13 | 3.440 | 3.480 | 3.420 | 3.440 | 3.440 | 1,898,600 |
| 2024-12-11 | 3.400 | 3.500 | 3.400 | 3.440 | 3.440 | 621,800 |
| 2024-12-10 | 3.430 | 3.600 | 3.300 | 3.400 | 3.400 | 795,000 |
| 2024-12-09 | 3.480 | 3.580 | 3.400 | 3.430 | 3.430 | 528,300 |
| 2024-12-06 | 3.400 | 3.500 | 3.400 | 3.480 | 3.480 | 910,600 |
| 2024-12-05 | 3.390 | 3.440 | 3.370 | 3.400 | 3.400 | 310,100 |
| 2024-12-04 | 3.350 | 3.450 | 3.350 | 3.390 | 3.390 | 717,500 |
| 2024-12-03 | 3.370 | 3.400 | 3.300 | 3.350 | 3.350 | 1,017,700 |
| 2024-12-02 | 3.460 | 3.460 | 3.300 | 3.370 | 3.370 | 1,760,400 |
| 2024-11-29 | 3.980 | 3.980 | 3.300 | 3.460 | 3.460 | 382,200 |
| 2024-11-28 | 4.010 | 4.010 | 3.900 | 3.980 | 3.980 | 2,887,000 |
| 2024-11-27 | 4.030 | 4.140 | 3.980 | 4.010 | 4.010 | 4,468,600 |
| 2024-11-26 | 4.030 | 4.190 | 4.000 | 4.030 | 4.030 | 1,486,200 |
| 2024-11-25 | 4.000 | 4.250 | 3.990 | 4.030 | 4.030 | 1,653,200 |
| 2024-11-22 | 3.980 | 4.150 | 3.970 | 4.000 | 4.000 | 2,194,900 |
| 2024-11-21 | 3.990 | 4.000 | 3.970 | 3.980 | 3.980 | 1,130,300 |
| 2024-11-20 | 3.990 | 4.100 | 3.970 | 3.990 | 3.990 | 3,483,500 |
| 2024-11-19 | 3.970 | 4.000 | 3.960 | 3.990 | 3.990 | 2,324,700 |
| 2024-11-18 | 3.970 | 3.990 | 3.940 | 3.970 | 3.970 | 1,541,900 |
| 2024-11-15 | 3.980 | 4.000 | 3.950 | 3.970 | 3.970 | 1,695,000 |
| 2024-11-14 | 3.980 | 4.000 | 3.950 | 3.980 | 3.980 | 1,727,700 |
| 2024-11-13 | 3.970 | 4.000 | 3.960 | 3.980 | 3.980 | 1,155,000 |
| 2024-11-12 | 3.990 | 4.000 | 3.910 | 3.970 | 3.970 | 1,475,900 |
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.