KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-11-23	1.380	1.490	1.380	1.480	1.480	419,500
2023-11-22	1.410	1.410	1.370	1.380	1.380	210,700
2023-11-21	1.380	1.500	1.380	1.410	1.410	603,200
2023-11-20	1.380	1.400	1.350	1.380	1.380	208,500
2023-11-17	1.390	1.400	1.350	1.380	1.380	101,600
2023-11-16	1.370	1.400	1.370	1.390	1.390	251,600
2023-11-15	1.390	1.400	1.350	1.370	1.370	175,200
2023-11-14	1.390	1.440	1.300	1.390	1.390	700,300
2023-11-10	1.380	1.440	1.370	1.390	1.390	132,000
2023-11-09	1.400	1.460	1.350	1.380	1.380	117,500
2023-11-08	1.490	1.490	1.400	1.400	1.400	292,700
2023-11-07	1.440	1.500	1.400	1.490	1.490	564,000
2023-11-06	1.410	1.480	1.330	1.440	1.440	6,004,200
2023-11-03	1.380	1.490	1.320	1.410	1.410	112,100
2023-11-02	1.460	1.490	1.380	1.380	1.380	919,800
2023-11-01	1.460	1.500	1.450	1.460	1.460	317,300
2023-10-31	1.480	1.490	1.450	1.460	1.460	240,600
2023-10-30	1.490	1.500	1.440	1.480	1.480	547,500
2023-10-27	1.470	1.500	1.420	1.490	1.490	1,312,300
2023-10-26	1.460	1.500	1.450	1.470	1.470	61,000
2023-10-25	1.500	1.500	1.440	1.460	1.460	172,400
2023-10-24	1.520	1.520	1.480	1.500	1.500	581,000
2023-10-23	1.520	1.560	1.490	1.520	1.520	53,100
2023-10-19	1.510	1.570	1.450	1.520	1.520	55,900
2023-10-18	1.420	1.560	1.420	1.510	1.510	309,300
2023-10-17	1.430	1.440	1.380	1.420	1.420	1,222,300
2023-10-16	1.430	1.440	1.430	1.430	1.430	529,500
2023-10-13	1.430	1.440	1.430	1.430	1.430	193,200
2023-10-12	1.430	1.480	1.430	1.430	1.430	926,000
2023-10-11	1.430	1.470	1.380	1.430	1.430	441,200
2023-10-09	1.430	1.450	1.420	1.430	1.430	251,900
2023-10-06	1.420	1.440	1.420	1.430	1.430	62,800
2023-10-05	1.420	1.440	1.400	1.420	1.420	65,000
2023-10-04	1.420	1.450	1.370	1.420	1.420	442,800
2023-10-03	1.450	1.450	1.400	1.420	1.420	336,400
2023-10-02	1.450	1.460	1.410	1.450	1.450	85,100
2023-09-29	1.450	1.460	1.430	1.450	1.450	281,600
2023-09-28	1.430	1.460	1.430	1.450	1.450	74,800
2023-09-27	1.450	1.460	1.430	1.430	1.430	95,100
2023-09-26	1.460	1.480	1.430	1.450	1.450	43,300
2023-09-25	1.490	1.500	1.440	1.460	1.460	129,100
2023-09-22	1.420	1.500	1.420	1.490	1.490	126,700
2023-09-21	1.440	1.500	1.410	1.420	1.420	141,900
2023-09-20	1.490	1.490	1.400	1.440	1.440	81,600
2023-09-19	1.480	1.500	1.400	1.490	1.490	113,000
2023-09-18	1.470	1.490	1.450	1.480	1.480	77,100
2023-09-15	1.510	1.510	1.370	1.470	1.470	109,500
2023-09-14	1.510	1.600	1.490	1.510	1.510	118,900
2023-09-13	1.500	1.520	1.500	1.510	1.510	475,500
2023-09-12	1.500	1.500	1.490	1.500	1.500	136,100
2023-09-11	1.490	1.500	1.490	1.500	1.500	141,900
2023-09-08	1.480	1.500	1.480	1.490	1.490	30,700
2023-09-07	1.490	1.500	1.470	1.480	1.480	83,400
2023-09-06	1.500	1.500	1.470	1.490	1.490	49,300
2023-09-05	1.500	1.500	1.490	1.500	1.500	154,500
2023-09-04	1.500	1.560	1.490	1.500	1.500	145,700
2023-09-01	1.540	1.560	1.500	1.500	1.500	122,500
2023-08-31	1.560	1.580	1.500	1.540	1.540	325,400
2023-08-30	1.540	1.590	1.500	1.560	1.560	65,000
2023-08-29	1.470	1.590	1.470	1.540	1.540	495,800

← NewerPage 13 of 21 · 1,244 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.