KENYA POWER & LIGHTING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-08-15 | 1.910 | 1.930 | 1.900 | 1.930 | 1.930 | 4,407,000 |
| 2024-08-14 | 1.900 | 1.950 | 1.890 | 1.910 | 1.910 | 1,327,500 |
| 2024-08-13 | 1.900 | 1.950 | 1.880 | 1.900 | 1.900 | 190,200 |
| 2024-08-12 | 1.910 | 1.950 | 1.880 | 1.900 | 1.900 | 980,400 |
| 2024-08-09 | 1.920 | 1.940 | 1.810 | 1.910 | 1.910 | 3,688,700 |
| 2024-08-08 | 1.910 | 1.950 | 1.800 | 1.920 | 1.920 | 46,000 |
| 2024-08-07 | 1.940 | 1.960 | 1.780 | 1.910 | 1.910 | 3,641,500 |
| 2024-08-06 | 1.960 | 1.970 | 1.920 | 1.940 | 1.940 | 3,002,000 |
| 2024-08-05 | 1.930 | 2.000 | 1.900 | 1.960 | 1.960 | 1,813,200 |
| 2024-08-02 | 1.910 | 1.970 | 1.900 | 1.930 | 1.930 | 277,900 |
| 2024-08-01 | 1.940 | 1.950 | 1.850 | 1.910 | 1.910 | 364,100 |
| 2024-07-31 | 1.950 | 1.980 | 1.900 | 1.940 | 1.940 | 371,700 |
| 2024-07-30 | 1.950 | 1.950 | 1.900 | 1.950 | 1.950 | 907,800 |
| 2024-07-29 | 1.950 | 2.000 | 1.950 | 1.950 | 1.950 | 593,100 |
| 2024-07-26 | 1.950 | 2.000 | 1.900 | 1.950 | 1.950 | 1,427,900 |
| 2024-07-25 | 1.950 | 1.980 | 1.870 | 1.950 | 1.950 | 1,050,600 |
| 2024-07-24 | 1.950 | 2.000 | 1.850 | 1.950 | 1.950 | 2,266,900 |
| 2024-07-23 | 1.950 | 1.970 | 1.900 | 1.950 | 1.950 | 3,175,200 |
| 2024-07-22 | 1.960 | 2.000 | 1.900 | 1.950 | 1.950 | 1,363,800 |
| 2024-07-19 | 1.900 | 2.000 | 1.840 | 1.960 | 1.960 | 2,298,800 |
| 2024-07-18 | 1.880 | 1.950 | 1.870 | 1.900 | 1.900 | 749,500 |
| 2024-07-17 | 1.850 | 1.900 | 1.840 | 1.880 | 1.880 | 184,800 |
| 2024-07-16 | 1.840 | 1.900 | 1.800 | 1.850 | 1.850 | 1,579,100 |
| 2024-07-15 | 1.800 | 1.850 | 1.780 | 1.840 | 1.840 | 838,000 |
| 2024-07-12 | 1.740 | 1.800 | 1.740 | 1.800 | 1.800 | 557,600 |
| 2024-07-11 | 1.700 | 1.800 | 1.700 | 1.740 | 1.740 | 53,200 |
| 2024-07-10 | 1.820 | 1.850 | 1.680 | 1.700 | 1.700 | 119,500 |
| 2024-07-09 | 1.800 | 1.840 | 1.700 | 1.820 | 1.820 | 393,400 |
| 2024-07-08 | 1.760 | 1.850 | 1.750 | 1.800 | 1.800 | 2,519,100 |
| 2024-07-05 | 1.790 | 1.790 | 1.700 | 1.760 | 1.760 | 177,900 |
| 2024-07-04 | 1.740 | 1.800 | 1.720 | 1.790 | 1.790 | 1,130,800 |
| 2024-07-03 | 1.700 | 1.770 | 1.700 | 1.740 | 1.740 | 81,400 |
| 2024-07-02 | 1.660 | 1.750 | 1.660 | 1.700 | 1.700 | 65,600 |
| 2024-07-01 | 1.660 | 1.760 | 1.600 | 1.660 | 1.660 | 83,200 |
| 2024-06-28 | 1.620 | 1.670 | 1.620 | 1.660 | 1.660 | 34,900 |
| 2024-06-27 | 1.640 | 1.670 | 1.600 | 1.620 | 1.620 | 514,000 |
| 2024-06-26 | 1.650 | 1.650 | 1.600 | 1.640 | 1.640 | 19,200 |
| 2024-06-25 | 1.680 | 1.730 | 1.650 | 1.650 | 1.650 | 2,170,100 |
| 2024-06-24 | 1.730 | 1.740 | 1.660 | 1.680 | 1.680 | 62,800 |
| 2024-06-21 | 1.710 | 1.740 | 1.690 | 1.730 | 1.730 | 82,200 |
| 2024-06-20 | 1.730 | 1.750 | 1.680 | 1.710 | 1.710 | 71,900 |
| 2024-06-19 | 1.730 | 1.750 | 1.670 | 1.730 | 1.730 | 378,500 |
| 2024-06-18 | 1.740 | 1.750 | 1.730 | 1.730 | 1.730 | 99,200 |
| 2024-06-14 | 1.750 | 1.770 | 1.730 | 1.740 | 1.740 | 304,600 |
| 2024-06-13 | 1.790 | 1.790 | 1.730 | 1.750 | 1.750 | 335,100 |
| 2024-06-12 | 1.780 | 1.790 | 1.750 | 1.790 | 1.790 | 1,073,800 |
| 2024-06-11 | 1.790 | 1.800 | 1.730 | 1.780 | 1.780 | 361,000 |
| 2024-06-10 | 1.790 | 1.800 | 1.730 | 1.790 | 1.790 | 170,400 |
| 2024-06-07 | 1.770 | 1.800 | 1.730 | 1.790 | 1.790 | 1,377,800 |
| 2024-06-06 | 1.750 | 1.780 | 1.730 | 1.770 | 1.770 | 807,600 |
| 2024-06-05 | 1.720 | 1.770 | 1.720 | 1.750 | 1.750 | 319,600 |
| 2024-06-04 | 1.670 | 1.740 | 1.670 | 1.720 | 1.720 | 325,000 |
| 2024-06-03 | 1.660 | 1.710 | 1.650 | 1.670 | 1.670 | 248,900 |
| 2024-05-31 | 1.650 | 1.730 | 1.650 | 1.660 | 1.660 | 177,400 |
| 2024-05-30 | 1.720 | 1.730 | 1.620 | 1.650 | 1.650 | 249,200 |
| 2024-05-29 | 1.650 | 1.780 | 1.650 | 1.720 | 1.720 | 886,700 |
| 2024-05-28 | 1.670 | 1.680 | 1.620 | 1.650 | 1.650 | 435,800 |
| 2024-05-27 | 1.660 | 1.700 | 1.650 | 1.670 | 1.670 | 221,400 |
| 2024-05-24 | 1.640 | 1.740 | 1.600 | 1.660 | 1.660 | 75,900 |
| 2024-05-23 | 1.600 | 1.730 | 1.590 | 1.640 | 1.640 | 981,900 |
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.