KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-08-28	1.450	1.480	1.450	1.470	1.470	163,100
2023-08-25	1.450	1.500	1.450	1.450	1.450	89,800
2023-08-24	1.450	1.460	1.440	1.450	1.450	354,300
2023-08-23	1.450	1.490	1.430	1.450	1.450	209,000
2023-08-22	1.460	1.490	1.450	1.450	1.450	322,900
2023-08-21	1.460	1.500	1.430	1.460	1.460	454,600
2023-08-18	1.470	1.500	1.450	1.460	1.460	108,300
2023-08-17	1.500	1.520	1.450	1.470	1.470	133,600
2023-08-16	1.480	1.520	1.480	1.500	1.500	126,600
2023-08-15	1.490	1.500	1.450	1.480	1.480	73,600
2023-08-14	1.510	1.520	1.450	1.490	1.490	108,600
2023-08-11	1.510	1.520	1.490	1.510	1.510	784,900
2023-08-10	1.520	1.550	1.490	1.510	1.510	2,261,900
2023-08-09	1.540	1.550	1.510	1.520	1.520	845,500
2023-08-08	1.560	1.580	1.530	1.540	1.540	97,700
2023-08-07	1.570	1.600	1.530	1.560	1.560	315,800
2023-08-04	1.520	1.580	1.520	1.570	1.570	446,000
2023-08-03	1.520	1.590	1.500	1.520	1.520	71,900
2023-08-02	1.530	1.560	1.500	1.520	1.520	236,600
2023-08-01	1.540	1.560	1.500	1.530	1.530	1,330,000
2023-07-31	1.540	1.600	1.520	1.540	1.540	98,700
2023-07-28	1.540	1.570	1.500	1.540	1.540	532,400
2023-07-27	1.510	1.580	1.500	1.540	1.540	1,631,700
2023-07-26	1.500	1.550	1.500	1.510	1.510	546,600
2023-07-25	1.530	1.530	1.500	1.500	1.500	216,000
2023-07-24	1.570	1.570	1.500	1.530	1.530	311,100
2023-07-21	1.580	1.600	1.560	1.580	1.580	77,400
2023-07-20	1.580	1.600	1.560	1.580	1.580	236,000
2023-07-19	1.600	1.600	1.580	1.580	1.580	167,500
2023-07-18	1.600	1.620	1.580	1.600	1.600	1,098,700
2023-07-17	1.600	1.640	1.590	1.600	1.600	1,353,200
2023-07-14	1.600	1.620	1.580	1.600	1.600	5,410,900
2023-07-13	1.600	1.630	1.560	1.600	1.600	2,137
2023-07-12	1.560	1.630	1.550	1.600	1.600	818,500
2023-07-11	1.630	1.630	1.540	1.560	1.560	597,500
2023-07-10	1.630	1.650	1.620	1.630	1.630	158,500
2023-07-07	1.630	1.640	1.620	1.630	1.630	1,706,300
2023-07-06	1.610	1.640	1.610	1.630	1.630	116,900
2023-07-05	1.620	1.640	1.590	1.610	1.610	358,800
2023-07-04	1.610	1.650	1.590	1.620	1.620	178,500
2023-07-03	1.580	1.650	1.580	1.610	1.610	578,500
2023-06-30	1.590	1.600	1.580	1.580	1.580	51,300
2023-06-29	1.590	1.650	1.580	1.590	1.590	114,600
2023-06-27	1.560	1.600	1.550	1.590	1.590	376,500
2023-06-26	1.570	1.650	1.550	1.560	1.560	65,200
2023-06-23	1.620	1.630	1.550	1.570	1.570	2,076,200
2023-06-22	1.580	1.650	1.560	1.620	1.620	697,100
2023-06-21	1.570	1.600	1.560	1.580	1.580	62,000
2023-06-20	1.560	1.600	1.550	1.570	1.570	382,200
2023-06-19	1.560	1.710	1.550	1.560	1.560	532,500
2023-06-16	1.550	1.590	1.550	1.560	1.560	702,600
2023-06-15	1.560	1.600	1.530	1.550	1.550	182,200
2023-06-14	1.580	1.600	1.550	1.560	1.560	173,800
2023-06-13	1.540	1.650	1.540	1.580	1.580	77,700
2023-06-12	1.620	1.640	1.500	1.540	1.540	94,800
2023-06-09	1.670	1.690	1.600	1.620	1.620	382,800
2023-06-08	1.700	1.750	1.620	1.670	1.670	133,700
2023-06-07	1.690	1.740	1.610	1.700	1.700	3,440,400
2023-06-06	1.600	1.750	1.600	1.690	1.690	6,013,300
2023-06-05	1.520	1.600	1.520	1.600	1.600	1,291,300

← NewerPage 14 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.