KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-06-02	1.520	1.580	1.500	1.520	1.520	269,100
2023-05-31	1.540	1.570	1.510	1.520	1.520	37,500
2023-05-30	1.550	1.570	1.500	1.540	1.540	979,800
2023-05-29	1.510	1.570	1.500	1.550	1.550	1,957,500
2023-05-26	1.530	1.590	1.500	1.510	1.510	714,200
2023-05-25	1.470	1.590	1.470	1.530	1.530	501,000
2023-05-24	1.400	1.540	1.400	1.470	1.470	113,500
2023-05-23	1.410	1.450	1.380	1.400	1.400	4,638,900
2023-05-22	1.400	1.500	1.400	1.410	1.410	140,400
2023-05-19	1.410	1.500	1.370	1.400	1.400	1,256,600
2023-05-18	1.400	1.470	1.400	1.410	1.410	718,500
2023-05-17	1.410	1.430	1.380	1.400	1.400	591,200
2023-05-16	1.390	1.450	1.380	1.410	1.410	442,900
2023-05-15	1.420	1.430	1.370	1.390	1.390	140,100
2023-05-12	1.410	1.430	1.400	1.420	1.420	127,800
2023-05-11	1.440	1.450	1.380	1.410	1.410	91,200
2023-05-10	1.440	1.470	1.350	1.440	1.440	294,300
2023-05-09	1.470	1.500	1.400	1.440	1.440	141,800
2023-05-08	1.450	1.510	1.450	1.470	1.470	158,900
2023-05-05	1.450	1.500	1.430	1.450	1.450	221,000
2023-05-04	1.440	1.480	1.420	1.450	1.450	577,000
2023-05-03	1.460	1.500	1.420	1.440	1.440	670,400
2023-05-02	1.470	1.490	1.440	1.460	1.460	1,296,500
2023-04-28	1.490	1.550	1.450	1.470	1.470	344,600
2023-04-27	1.450	1.500	1.450	1.490	1.490	191,000
2023-04-26	1.470	1.560	1.420	1.450	1.450	783,200
2023-04-25	1.500	1.500	1.450	1.470	1.470	527,400
2023-04-24	1.500	1.640	1.480	1.500	1.500	537,000
2023-04-20	1.500	1.550	1.500	1.500	1.500	188,000
2023-04-19	1.510	1.510	1.490	1.500	1.500	124,300
2023-04-18	1.510	1.550	1.500	1.510	1.510	140,800
2023-04-17	1.520	1.520	1.500	1.510	1.510	126,000
2023-04-14	1.530	1.550	1.500	1.520	1.520	598,100
2023-04-13	1.550	1.550	1.510	1.530	1.530	144,900
2023-04-12	1.570	1.570	1.540	1.550	1.550	840,600
2023-04-11	1.610	1.650	1.550	1.570	1.570	158,300
2023-04-06	1.560	1.640	1.550	1.610	1.610	247,400
2023-04-05	1.550	1.600	1.550	1.560	1.560	100,300
2023-04-04	1.550	1.590	1.540	1.550	1.550	680,400
2023-04-03	1.540	1.590	1.530	1.550	1.550	461,100
2023-03-31	1.520	1.550	1.510	1.540	1.540	119,100
2023-03-30	1.510	1.560	1.500	1.520	1.520	256,300
2023-03-29	1.490	1.560	1.490	1.510	1.510	370,800
2023-03-28	1.470	1.500	1.470	1.490	1.490	2,252,100
2023-03-27	1.400	1.500	1.400	1.470	1.470	1,747,000
2023-03-24	1.400	1.400	1.360	1.400	1.400	200,600
2023-03-23	1.400	1.400	1.390	1.400	1.400	1,312,000
2023-03-22	1.410	1.410	1.390	1.400	1.400	553,000
2023-03-21	1.400	1.500	1.400	1.410	1.410	171,537
2023-03-20	1.450	1.450	1.390	1.400	1.400	1,388,000
2023-03-17	1.430	1.450	1.390	1.450	1.450	1,628,700
2023-03-16	1.480	1.500	1.400	1.430	1.430	91,800
2023-03-15	1.400	1.500	1.380	1.480	1.480	2,819,200
2023-03-14	1.380	1.450	1.350	1.400	1.400	429,700
2023-03-13	1.380	1.450	1.350	1.380	1.380	671,200
2023-03-10	1.420	1.440	1.350	1.380	1.380	505,000
2023-03-09	1.410	1.450	1.400	1.420	1.420	291,500
2023-03-08	1.470	1.550	1.380	1.410	1.410	740,800
2023-03-07	1.470	1.550	1.460	1.470	1.470	397,800
2023-03-06	1.490	1.500	1.450	1.470	1.470	402,900

← NewerPage 15 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.