KENGEN CO. PLC historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-11-11 | 3.980 | 4.100 | 3.970 | 3.990 | 3.990 | 2,085,400 |
| 2024-11-08 | 4.000 | 4.000 | 3.950 | 3.980 | 3.980 | 817,100 |
| 2024-11-07 | 4.010 | 4.010 | 3.990 | 4.000 | 4.000 | 1,412,200 |
| 2024-11-06 | 4.020 | 4.090 | 3.990 | 4.010 | 4.010 | 3,194,300 |
| 2024-11-05 | 3.990 | 4.200 | 3.990 | 4.020 | 4.020 | 6,056,100 |
| 2024-11-04 | 3.820 | 4.150 | 3.750 | 3.990 | 3.990 | 1,701,700 |
| 2024-10-31 | 3.910 | 3.910 | 3.760 | 3.820 | 3.820 | 6,424,500 |
| 2024-10-30 | 4.130 | 4.130 | 3.810 | 3.910 | 3.910 | 6,523,100 |
| 2024-10-29 | 3.150 | 4.600 | 3.150 | 4.130 | 4.130 | 10,108,800 |
| 2024-10-28 | 3.180 | 3.290 | 3.100 | 3.150 | 3.150 | 363,100 |
| 2024-10-25 | 3.170 | 3.300 | 3.150 | 3.180 | 3.180 | 588,100 |
| 2024-10-24 | 3.160 | 3.290 | 3.150 | 3.170 | 3.170 | 670,800 |
| 2024-10-23 | 3.190 | 3.300 | 3.140 | 3.160 | 3.160 | 576,500 |
| 2024-10-22 | 3.120 | 3.340 | 3.080 | 3.190 | 3.190 | 812,100 |
| 2024-10-18 | 3.100 | 3.150 | 3.080 | 3.120 | 3.120 | 222,400 |
| 2024-10-17 | 3.100 | 3.150 | 3.080 | 3.100 | 3.100 | 274,000 |
| 2024-10-16 | 3.100 | 3.200 | 3.060 | 3.100 | 3.100 | 818,300 |
| 2024-10-15 | 3.190 | 3.240 | 3.010 | 3.100 | 3.100 | 435,200 |
| 2024-10-14 | 3.010 | 3.270 | 3.010 | 3.190 | 3.190 | 1,095,100 |
| 2024-10-11 | 3.050 | 3.350 | 2.990 | 3.010 | 3.010 | 9,346,000 |
| 2024-10-09 | 2.990 | 3.190 | 2.990 | 3.050 | 3.050 | 951,500 |
| 2024-10-08 | 2.990 | 3.010 | 2.980 | 2.990 | 2.990 | 405,100 |
| 2024-10-07 | 2.990 | 3.090 | 2.950 | 2.990 | 2.990 | 810,100 |
| 2024-10-04 | 3.010 | 3.100 | 2.920 | 2.990 | 2.990 | 308,200 |
| 2024-10-03 | 3.000 | 3.100 | 3.000 | 3.010 | 3.010 | 661,200 |
| 2024-10-02 | 2.980 | 3.100 | 2.980 | 3.000 | 3.000 | 234,100 |
| 2024-10-01 | 3.000 | 3.000 | 2.950 | 2.980 | 2.980 | 126,700 |
| 2024-09-30 | 3.000 | 3.020 | 2.980 | 3.000 | 3.000 | 207,200 |
| 2024-09-27 | 3.010 | 3.150 | 2.930 | 3.000 | 3.000 | 628,500 |
| 2024-09-26 | 3.010 | 3.100 | 2.950 | 3.010 | 3.010 | 368,700 |
| 2024-09-25 | 3.150 | 3.200 | 2.900 | 3.010 | 3.010 | 698,800 |
| 2024-09-24 | 3.240 | 3.270 | 3.030 | 3.150 | 3.150 | 1,785,300 |
| 2024-09-23 | 3.110 | 3.400 | 3.110 | 3.240 | 3.240 | 1,398,600 |
| 2024-09-20 | 2.940 | 3.230 | 2.940 | 3.110 | 3.110 | 3,209,700 |
| 2024-09-19 | 2.710 | 2.980 | 2.710 | 2.940 | 2.940 | 2,389,000 |
| 2024-09-18 | 2.520 | 2.770 | 2.520 | 2.710 | 2.710 | 1,443,600 |
| 2024-09-17 | 2.500 | 2.650 | 2.500 | 2.520 | 2.520 | 829,900 |
| 2024-09-16 | 2.490 | 2.500 | 2.480 | 2.500 | 2.500 | 326,700 |
| 2024-09-13 | 2.500 | 2.500 | 2.480 | 2.490 | 2.490 | 2,204,900 |
| 2024-09-12 | 2.500 | 2.500 | 2.480 | 2.500 | 2.500 | 993,000 |
| 2024-09-11 | 2.500 | 2.650 | 2.480 | 2.500 | 2.500 | 2,719,200 |
| 2024-09-10 | 2.490 | 2.620 | 2.490 | 2.500 | 2.500 | 2,735,700 |
| 2024-09-09 | 2.420 | 2.500 | 2.400 | 2.490 | 2.490 | 1,804,700 |
| 2024-09-06 | 2.500 | 2.500 | 2.380 | 2.420 | 2.420 | 2,506,200 |
| 2024-09-05 | 2.500 | 2.500 | 2.460 | 2.500 | 2.500 | 979,100 |
| 2024-09-04 | 2.530 | 2.540 | 2.480 | 2.500 | 2.500 | 715,300 |
| 2024-09-03 | 2.540 | 2.540 | 2.500 | 2.530 | 2.530 | 1,507,400 |
| 2024-09-02 | 2.550 | 2.630 | 2.500 | 2.540 | 2.540 | 651,900 |
| 2024-08-30 | 2.490 | 2.630 | 2.480 | 2.550 | 2.550 | 284,600 |
| 2024-08-29 | 2.500 | 2.650 | 2.400 | 2.490 | 2.490 | 777,000 |
| 2024-08-28 | 2.580 | 2.650 | 2.450 | 2.500 | 2.500 | 2,076,600 |
| 2024-08-27 | 2.410 | 2.650 | 2.380 | 2.580 | 2.580 | 1,504,300 |
| 2024-08-26 | 2.380 | 2.460 | 2.370 | 2.410 | 2.410 | 799,200 |
| 2024-08-23 | 2.390 | 2.400 | 2.350 | 2.380 | 2.380 | 536,900 |
| 2024-08-22 | 2.350 | 2.400 | 2.340 | 2.390 | 2.390 | 921,100 |
| 2024-08-21 | 2.360 | 2.360 | 2.340 | 2.350 | 2.350 | 197,800 |
| 2024-08-20 | 2.350 | 2.380 | 2.350 | 2.360 | 2.360 | 501,400 |
| 2024-08-19 | 2.330 | 2.360 | 2.330 | 2.350 | 2.350 | 317,000 |
| 2024-08-16 | 2.300 | 2.350 | 2.300 | 2.330 | 2.330 | 460,600 |
| 2024-08-15 | 2.300 | 2.320 | 2.290 | 2.300 | 2.300 | 2,470,300 |
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.