KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2024-02-21	1.680	1.740	1.660	1.720	1.720	1,277,300
2024-02-20	1.710	1.750	1.550	1.680	1.680	1,063,700
2024-02-19	1.580	1.730	1.550	1.710	1.710	2,381,700
2024-02-16	1.530	1.630	1.410	1.580	1.580	127,500
2024-02-15	1.430	1.570	1.430	1.530	1.530	235,400
2024-02-14	1.480	1.520	1.410	1.430	1.430	663,800
2024-02-13	1.470	1.500	1.450	1.480	1.480	682,100
2024-02-12	1.490	1.500	1.450	1.470	1.470	686
2024-02-09	1.440	1.530	1.440	1.490	1.490	2,370,300
2024-02-08	1.470	1.500	1.430	1.440	1.440	1,180,600
2024-02-07	1.450	1.500	1.440	1.470	1.470	106,800
2024-02-06	1.470	1.500	1.440	1.450	1.450	863,800
2024-02-05	1.460	1.500	1.420	1.470	1.470	335,100
2024-02-02	1.440	1.500	1.420	1.460	1.460	1,033,000
2024-02-01	1.400	1.500	1.400	1.440	1.440	538,900
2024-01-31	1.400	1.450	1.380	1.400	1.400	1,171,400
2024-01-30	1.400	1.410	1.390	1.400	1.400	147,500
2024-01-29	1.410	1.410	1.360	1.400	1.400	240,500
2024-01-26	1.400	1.470	1.400	1.410	1.410	265,600
2024-01-25	1.390	1.500	1.360	1.400	1.400	586,800
2024-01-24	1.410	1.420	1.370	1.390	1.390	385,100
2024-01-23	1.360	1.480	1.360	1.410	1.410	437
2024-01-22	1.390	1.420	1.330	1.360	1.360	215,100
2024-01-19	1.370	1.470	1.370	1.390	1.390	219,500
2024-01-18	1.350	1.430	1.350	1.370	1.370	114,500
2024-01-17	1.410	1.430	1.320	1.350	1.350	813,900
2024-01-16	1.370	1.460	1.370	1.410	1.410	28,900
2024-01-15	1.380	1.480	1.350	1.370	1.370	443,300
2024-01-12	1.380	1.430	1.360	1.380	1.380	371,200
2024-01-11	1.380	1.400	1.350	1.380	1.380	552,900
2024-01-10	1.380	1.450	1.360	1.380	1.380	126,200
2024-01-09	1.380	1.450	1.350	1.380	1.380	115,500
2024-01-08	1.400	1.450	1.350	1.380	1.380	321,100
2024-01-05	1.410	1.450	1.400	1.400	1.400	164,000
2024-01-04	1.450	1.450	1.400	1.410	1.410	45,500
2024-01-03	1.400	1.450	1.400	1.450	1.450	76,300
2024-01-02	1.420	1.450	1.380	1.400	1.400	24,700
2023-12-29	1.470	1.470	1.400	1.420	1.420	254,300
2023-12-28	1.450	1.550	1.400	1.470	1.470	288,600
2023-12-27	1.400	1.480	1.400	1.450	1.450	155,300
2023-12-22	1.400	1.440	1.380	1.400	1.400	287,900
2023-12-21	1.470	1.480	1.350	1.400	1.400	130,600
2023-12-20	1.380	1.490	1.380	1.470	1.470	46,400
2023-12-19	1.400	1.490	1.370	1.380	1.380	21,200
2023-12-18	1.370	1.450	1.360	1.400	1.400	170,200
2023-12-15	1.400	1.420	1.370	1.370	1.370	835,100
2023-12-14	1.390	1.410	1.390	1.400	1.400	163,400
2023-12-13	1.400	1.430	1.370	1.390	1.390	208,500
2023-12-11	1.400	1.430	1.380	1.400	1.400	319,000
2023-12-08	1.380	1.420	1.380	1.400	1.400	41,600
2023-12-07	1.390	1.400	1.380	1.380	1.380	130,300
2023-12-06	1.390	1.500	1.380	1.390	1.390	145,700
2023-12-05	1.390	1.420	1.380	1.390	1.390	1,526,900
2023-12-04	1.390	1.430	1.380	1.390	1.390	797,900
2023-12-01	1.400	1.420	1.370	1.390	1.390	72,400
2023-11-30	1.420	1.440	1.390	1.400	1.400	250,500
2023-11-29	1.450	1.450	1.390	1.420	1.420	397,100
2023-11-28	1.450	1.490	1.410	1.450	1.450	72,500
2023-11-27	1.440	1.490	1.380	1.450	1.450	1,781,400
2023-11-24	1.480	1.490	1.390	1.440	1.440	30,900

← NewerPage 12 of 21 · 1,241 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.