KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2026-10-15	22.200	22.200	21.550	21.800	21.800	772,834
2026-10-14	22.250	22.500	22.000	22.200	22.200	286,018
2026-10-13	22.150	22.500	22.050	22.250	22.250	479,743
2026-10-12	22.350	22.500	21.950	22.150	22.150	652,090
2026-10-09	22.250	22.800	22.100	22.350	22.350	346,494
2026-10-08	22.000	22.850	21.900	22.250	22.250	950,843
2026-10-07	22.350	22.500	21.500	22.000	22.000	887,823
2026-10-06	22.750	22.800	22.000	22.350	22.350	609,683
2026-10-05	22.850	23.000	22.250	22.750	22.750	536,066
2026-10-02	23.050	23.200	22.500	22.850	22.850	689,253
2026-10-01	23.100	23.300	22.950	23.050	23.050	274,042
2026-09-30	23.000	23.300	22.750	23.100	23.100	536,294
2026-09-29	23.250	23.350	22.750	23.000	23.000	703,900
2026-09-28	23.400	23.500	22.950	23.250	23.250	1,080,622
2026-09-25	23.450	23.500	23.200	23.400	23.400	637,182
2026-09-24	23.400	23.500	23.350	23.450	23.450	390,997
2026-09-23	23.350	23.500	23.300	23.400	23.400	694,775
2026-09-22	24.350	24.350	23.000	23.350	23.350	1,068,679
2026-09-21	22.750	24.500	22.750	24.350	24.350	5,846,533
2026-09-18	21.850	23.000	21.850	22.750	22.750	2,265,426
2026-09-17	21.950	22.100	21.500	21.850	21.850	3,306,626
2026-09-16	22.200	22.500	20.550	21.950	21.950	3,932,304
2026-09-15	22.150	22.500	22.000	22.200	22.200	447,653
2026-09-14	22.450	22.450	22.000	22.150	22.150	306,207
2026-09-11	22.050	22.800	22.050	22.450	22.450	580,392
2026-09-10	21.450	22.550	21.450	22.050	22.050	597,639
2026-09-09	22.550	22.550	21.000	21.450	21.450	3,080,473
2026-09-08	23.500	23.800	21.900	22.550	22.550	1,976,426
2026-09-07	24.000	24.000	23.300	23.500	23.500	1,094,200
2026-09-04	24.300	24.400	23.750	24.000	24.000	821,115
2026-09-03	24.050	25.000	24.000	24.300	24.300	2,372,410
2026-09-02	23.300	25.000	23.300	24.050	24.050	9,628,379
2026-09-01	22.400	24.000	22.400	23.300	23.300	1,283,933
2026-08-31	22.100	22.900	22.000	22.400	22.400	742,589
2026-08-28	21.800	22.800	21.800	22.100	22.100	1,584,285
2026-08-27	21.600	22.900	21.600	21.800	21.800	2,403,389
2026-08-26	21.550	22.000	21.400	21.600	21.600	1,610,239
2026-08-25	21.250	21.850	21.250	21.550	21.550	1,579,898
2026-08-24	20.950	21.450	20.950	21.250	21.250	672,101
2026-08-21	21.050	21.500	20.800	20.950	20.950	2,088,887
2026-08-20	20.900	21.500	20.900	21.050	21.050	1,356,225
2026-08-19	20.900	21.500	20.750	20.900	20.900	1,339,196
2026-08-18	20.650	21.250	20.650	20.900	20.900	1,538,327
2026-08-17	20.000	21.000	20.000	20.650	20.650	815,297
2026-08-14	19.850	20.500	19.300	20.000	20.000	1,583,481
2026-08-13	20.000	20.000	19.500	19.850	19.850	680,070
2026-08-12	20.550	20.750	19.800	20.000	20.000	812,569
2026-08-11	20.700	20.800	20.200	20.550	20.550	765,465
2026-08-10	20.850	21.000	20.450	20.700	20.700	698,692
2026-08-07	20.750	21.000	20.750	20.850	20.850	442,946
2026-08-06	21.000	21.000	20.450	20.750	20.750	2,312,220
2026-08-05	21.450	21.700	20.800	21.000	21.000	970,900
2026-08-04	21.700	21.900	21.050	21.450	21.450	625,604
2026-08-03	20.950	21.950	20.850	21.700	21.700	681,065
2026-07-31	21.350	21.500	20.500	20.950	20.950	597,296
2026-07-30	21.350	21.650	21.000	21.350	21.350	1,334,427
2026-07-29	21.050	22.000	20.900	21.350	21.350	1,018,435
2026-07-28	20.550	21.500	20.550	21.050	21.050	981,510
2026-07-27	20.400	20.950	20.400	20.550	20.550	1,051,380
2026-07-24	20.450	21.000	20.000	20.400	20.400	1,938,059

Page 1 of 21 · 1,243 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.