KENGEN CO. PLC historical data

1M 3M 6M 1Y 5Y MAX Download CSV

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	10.900	10.900	10.700	10.800	10.800	621,474
2026-10-14	10.950	11.050	10.750	10.900	10.900	1,241,635
2026-10-13	10.950	11.000	10.900	10.950	10.950	1,040,235
2026-10-12	10.950	11.000	10.850	10.950	10.950	421,863
2026-10-09	10.950	11.050	10.800	10.950	10.950	723,021
2026-10-08	11.000	11.050	10.800	10.950	10.950	842,929
2026-10-07	11.050	11.100	10.900	11.000	11.000	868,188
2026-10-06	10.950	11.200	10.900	11.050	11.050	1,720,403
2026-10-05	10.800	11.100	10.700	10.950	10.950	2,770,874
2026-10-02	10.700	10.850	10.650	10.800	10.800	1,706,947
2026-10-01	10.700	10.900	10.650	10.700	10.700	1,013,446
2026-09-30	10.700	10.750	10.650	10.700	10.700	1,025,716
2026-09-29	10.700	10.850	10.600	10.700	10.700	695,068
2026-09-28	10.850	10.850	10.500	10.700	10.700	1,164,977
2026-09-25	10.850	10.900	10.750	10.850	10.850	1,662,212
2026-09-24	10.800	11.000	10.750	10.850	10.850	1,374,724
2026-09-23	10.750	10.900	10.700	10.800	10.800	1,566,886
2026-09-22	10.800	10.800	10.650	10.750	10.750	923,978
2026-09-21	10.700	11.050	10.650	10.800	10.800	2,751,658
2026-09-18	10.050	10.950	10.000	10.700	10.700	2,015,973
2026-09-17	10.600	10.600	9.920	10.050	10.050	2,561,075
2026-09-16	11.000	11.000	10.300	10.600	10.600	2,021,075
2026-09-15	11.100	11.200	10.800	11.000	11.000	1,920,608
2026-09-14	11.000	11.250	11.000	11.100	11.100	561,189
2026-09-11	10.950	11.250	10.900	11.000	11.000	2,135,435
2026-09-10	10.850	11.150	10.800	10.950	10.950	2,116,812
2026-09-09	10.650	11.000	10.250	10.850	10.850	2,424,750
2026-09-08	11.050	11.050	10.250	10.650	10.650	3,468,619
2026-09-07	12.550	12.550	10.500	11.050	11.050	3,661,270
2026-09-04	12.600	12.850	12.200	12.550	12.550	1,617,336
2026-09-03	11.950	13.100	11.950	12.600	12.600	4,369,063
2026-09-02	11.250	12.350	11.250	11.950	11.950	3,748,419
2026-09-01	10.950	11.550	10.950	11.250	11.250	2,851,483
2026-08-31	10.950	11.100	10.850	10.950	10.950	1,994,945
2026-08-28	10.950	11.000	10.900	10.950	10.950	937,666
2026-08-27	10.950	11.100	10.900	10.950	10.950	1,660,502
2026-08-26	11.000	11.200	10.800	10.950	10.950	1,631,743
2026-08-25	11.150	11.250	10.850	11.000	11.000	2,178,955
2026-08-24	11.150	11.350	11.000	11.150	11.150	1,879,446
2026-08-21	11.250	11.450	11.000	11.150	11.150	2,841,537
2026-08-20	11.200	11.300	11.200	11.250	11.250	1,357,228
2026-08-19	11.200	11.350	11.050	11.200	11.200	1,781,726
2026-08-18	11.300	11.300	11.050	11.200	11.200	1,128,024
2026-08-17	11.300	11.450	11.200	11.300	11.300	1,200,500
2026-08-14	11.250	11.450	11.150	11.300	11.300	1,436,763
2026-08-13	11.150	11.400	11.100	11.250	11.250	2,473,765
2026-08-12	11.050	11.300	11.000	11.150	11.150	1,166,802
2026-08-11	10.950	11.250	10.900	11.050	11.050	1,791,184
2026-08-10	10.850	11.100	10.850	10.950	10.950	1,103,037
2026-08-07	10.800	11.000	10.700	10.850	10.850	1,118,463
2026-08-06	11.200	11.200	10.650	10.800	10.800	855,828
2026-08-05	11.500	11.800	10.800	11.200	11.200	1,165,702
2026-08-04	11.050	11.800	11.050	11.500	11.500	2,477,983
2026-08-03	10.750	11.450	10.700	11.050	11.050	2,343,747
2026-07-31	10.600	10.900	10.600	10.750	10.750	746,456
2026-07-30	10.650	10.700	10.550	10.600	10.600	1,245,168
2026-07-29	10.650	10.700	10.600	10.650	10.650	1,009,114
2026-07-28	10.500	10.700	10.500	10.650	10.650	3,182,723
2026-07-27	10.500	10.600	10.450	10.500	10.500	1,349,339
2026-07-24	10.450	10.600	10.400	10.500	10.500	846,730

Page 1 of 5 · 248 trading daysOlder →

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.