KENYA POWER & LIGHTING LTD historical data
| Date | Open | High | Low | Close | Adj. close | Volume |
|---|---|---|---|---|---|---|
| 2024-05-22 | 1.590 | 1.620 | 1.590 | 1.600 | 1.600 | 685,900 |
| 2024-05-21 | 1.590 | 1.650 | 1.580 | 1.590 | 1.590 | 103,100 |
| 2024-05-20 | 1.600 | 1.650 | 1.570 | 1.590 | 1.590 | 164,000 |
| 2024-05-17 | 1.620 | 1.650 | 1.570 | 1.600 | 1.600 | 436,800 |
| 2024-05-16 | 1.610 | 1.650 | 1.600 | 1.620 | 1.620 | 321,500 |
| 2024-05-15 | 1.600 | 1.640 | 1.590 | 1.610 | 1.610 | 139,800 |
| 2024-05-14 | 1.600 | 1.640 | 1.600 | 1.600 | 1.600 | 64,900 |
| 2024-05-13 | 1.570 | 1.630 | 1.570 | 1.600 | 1.600 | 66,700 |
| 2024-05-09 | 1.580 | 1.630 | 1.560 | 1.570 | 1.570 | 130,000 |
| 2024-05-08 | 1.600 | 1.630 | 1.550 | 1.580 | 1.580 | 124,000 |
| 2024-05-07 | 1.600 | 1.650 | 1.580 | 1.600 | 1.600 | 56,900 |
| 2024-05-06 | 1.570 | 1.650 | 1.550 | 1.600 | 1.600 | 899,900 |
| 2024-05-03 | 1.570 | 1.600 | 1.560 | 1.570 | 1.570 | 166,000 |
| 2024-05-02 | 1.600 | 1.630 | 1.550 | 1.570 | 1.570 | 343,700 |
| 2024-04-30 | 1.550 | 1.620 | 1.550 | 1.600 | 1.600 | 623,400 |
| 2024-04-29 | 1.590 | 1.610 | 1.530 | 1.550 | 1.550 | 299,700 |
| 2024-04-26 | 1.630 | 1.630 | 1.530 | 1.590 | 1.590 | 334,800 |
| 2024-04-25 | 1.620 | 1.650 | 1.600 | 1.630 | 1.630 | 266 |
| 2024-04-24 | 1.570 | 1.640 | 1.570 | 1.620 | 1.620 | 220,600 |
| 2024-04-23 | 1.510 | 1.650 | 1.500 | 1.570 | 1.570 | 397,500 |
| 2024-04-22 | 1.510 | 1.590 | 1.450 | 1.510 | 1.510 | 131,300 |
| 2024-04-19 | 1.500 | 1.580 | 1.500 | 1.510 | 1.510 | 312,500 |
| 2024-04-18 | 1.540 | 1.590 | 1.480 | 1.500 | 1.500 | 297,900 |
| 2024-04-17 | 1.540 | 1.580 | 1.480 | 1.540 | 1.540 | 1,346,700 |
| 2024-04-16 | 1.560 | 1.600 | 1.480 | 1.540 | 1.540 | 942,300 |
| 2024-04-15 | 1.560 | 1.700 | 1.480 | 1.560 | 1.560 | 747,800 |
| 2024-04-12 | 1.640 | 1.690 | 1.500 | 1.560 | 1.560 | 828,200 |
| 2024-04-11 | 1.660 | 1.700 | 1.570 | 1.640 | 1.640 | 607 |
| 2024-04-09 | 1.670 | 1.800 | 1.640 | 1.660 | 1.660 | 238,100 |
| 2024-04-08 | 1.700 | 1.790 | 1.650 | 1.670 | 1.670 | 241,900 |
| 2024-04-05 | 1.790 | 1.790 | 1.670 | 1.700 | 1.700 | 798,100 |
| 2024-04-04 | 1.780 | 1.820 | 1.760 | 1.790 | 1.790 | 292,200 |
| 2024-04-03 | 1.860 | 1.860 | 1.720 | 1.780 | 1.780 | 229,200 |
| 2024-04-02 | 1.860 | 1.900 | 1.800 | 1.860 | 1.860 | 933,900 |
| 2024-03-28 | 1.840 | 2.000 | 1.750 | 1.860 | 1.860 | 767 |
| 2024-03-27 | 1.690 | 1.850 | 1.650 | 1.840 | 1.840 | 1,871,400 |
| 2024-03-26 | 1.690 | 1.780 | 1.640 | 1.690 | 1.690 | 2,042,400 |
| 2024-03-25 | 1.670 | 1.700 | 1.560 | 1.690 | 1.690 | 1,557,400 |
| 2024-03-22 | 1.620 | 1.690 | 1.620 | 1.670 | 1.670 | 333,300 |
| 2024-03-21 | 1.670 | 1.690 | 1.600 | 1.620 | 1.620 | 770,300 |
| 2024-03-20 | 1.590 | 1.700 | 1.570 | 1.670 | 1.670 | 1,177,100 |
| 2024-03-19 | 1.560 | 1.670 | 1.560 | 1.590 | 1.590 | 742,100 |
| 2024-03-18 | 1.550 | 1.600 | 1.550 | 1.560 | 1.560 | 408,300 |
| 2024-03-15 | 1.540 | 1.580 | 1.530 | 1.550 | 1.550 | 10,248,200 |
| 2024-03-14 | 1.540 | 1.590 | 1.500 | 1.540 | 1.540 | 116,700 |
| 2024-03-13 | 1.530 | 1.590 | 1.510 | 1.540 | 1.540 | 108,900 |
| 2024-03-12 | 1.530 | 1.560 | 1.500 | 1.530 | 1.530 | 202,800 |
| 2024-03-11 | 1.530 | 1.550 | 1.530 | 1.530 | 1.530 | 261,600 |
| 2024-03-08 | 1.520 | 1.530 | 1.500 | 1.500 | 1.500 | 956,000 |
| 2024-03-07 | 1.530 | 1.530 | 1.500 | 1.520 | 1.520 | 1,768,200 |
| 2024-03-06 | 1.600 | 1.600 | 1.510 | 1.530 | 1.530 | 34,300 |
| 2024-03-05 | 1.610 | 1.610 | 1.550 | 1.600 | 1.600 | 409,700 |
| 2024-03-04 | 1.620 | 1.700 | 1.600 | 1.610 | 1.610 | 205,100 |
| 2024-03-01 | 1.670 | 1.690 | 1.610 | 1.620 | 1.620 | 1,644 |
| 2024-02-29 | 1.700 | 1.700 | 1.660 | 1.670 | 1.670 | 759,500 |
| 2024-02-28 | 1.660 | 1.710 | 1.660 | 1.700 | 1.700 | 507,000 |
| 2024-02-27 | 1.660 | 1.690 | 1.610 | 1.660 | 1.660 | 135,100 |
| 2024-02-26 | 1.610 | 1.700 | 1.600 | 1.660 | 1.660 | 2,060,600 |
| 2024-02-23 | 1.600 | 1.670 | 1.600 | 1.610 | 1.610 | 337 |
| 2024-02-22 | 1.720 | 1.720 | 1.600 | 1.600 | 1.600 | 120,600 |
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.