KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2023-03-03	1.490	1.550	1.450	1.490	1.490	48,200
2023-03-02	1.500	1.550	1.440	1.490	1.490	185,300
2023-03-01	1.510	1.580	1.440	1.500	1.500	490,700
2023-02-28	1.590	1.590	1.400	1.510	1.510	1,392,500
2023-02-27	1.580	1.630	1.580	1.590	1.590	189,700
2023-02-24	1.570	1.620	1.570	1.580	1.580	116,200
2023-02-23	1.580	1.630	1.560	1.570	1.570	114,300
2023-02-22	1.600	1.600	1.560	1.580	1.580	227,700
2023-02-21	1.600	1.630	1.590	1.600	1.600	673,000
2023-02-20	1.580	1.650	1.580	1.600	1.600	293,200
2023-02-17	1.600	1.650	1.570	1.580	1.580	100,100
2023-02-16	1.610	1.670	1.580	1.600	1.600	201,400
2023-02-15	1.580	1.670	1.570	1.610	1.610	117,200
2023-02-14	1.570	1.670	1.520	1.580	1.580	481,300
2023-02-13	1.570	1.600	1.560	1.570	1.570	615,900
2023-02-10	1.560	1.580	1.560	1.570	1.570	118,000
2023-02-09	1.570	1.570	1.550	1.560	1.560	318,300
2023-02-08	1.580	1.580	1.520	1.570	1.570	278,000
2023-02-07	1.560	1.610	1.560	1.580	1.580	5,666,400
2023-02-06	1.520	1.580	1.520	1.560	1.560	168,800
2023-02-03	1.560	1.560	1.510	1.520	1.520	649,900
2023-02-02	1.530	1.600	1.530	1.560	1.560	819,000
2023-02-01	1.520	1.540	1.500	1.530	1.530	430,600
2023-01-31	1.510	1.540	1.500	1.520	1.520	657,900
2023-01-30	1.550	1.550	1.500	1.510	1.510	803,500
2023-01-27	1.530	1.600	1.500	1.550	1.550	223,900
2023-01-26	1.520	1.560	1.500	1.530	1.530	1,719,700
2023-01-25	1.510	1.540	1.510	1.520	1.520	705,400
2023-01-24	1.530	1.540	1.490	1.510	1.510	1,687,900
2023-01-23	1.520	1.540	1.510	1.530	1.530	137,100
2023-01-20	1.500	1.540	1.490	1.520	1.520	867,100
2023-01-19	1.530	1.590	1.500	1.500	1.500	690,300
2023-01-18	1.500	1.550	1.500	1.530	1.530	260,200
2023-01-17	1.520	1.550	1.490	1.500	1.500	7,133,500
2023-01-16	1.580	1.590	1.510	1.520	1.520	403,900
2023-01-13	1.590	1.640	1.520	1.580	1.580	546,800
2023-01-12	1.640	1.640	1.550	1.590	1.590	136,500
2023-01-11	1.630	1.680	1.580	1.640	1.640	243,600
2023-01-10	1.680	1.680	1.580	1.630	1.630	318,100
2023-01-09	1.680	1.690	1.660	1.680	1.680	87,100
2023-01-06	1.690	1.710	1.670	1.680	1.680	1,363,700
2023-01-05	1.670	1.750	1.650	1.690	1.690	507,300
2023-01-04	1.620	1.740	1.620	1.670	1.670	491,500
2023-01-03	1.560	1.670	1.520	1.620	1.620	214,400
2022-12-30	1.500	1.640	1.470	1.560	1.560	603,200
2022-12-29	1.500	1.500	1.480	1.500	1.500	140,300
2022-12-28	1.500	1.500	1.490	1.500	1.500	110,900
2022-12-23	1.490	1.500	1.490	1.500	1.500	64,300
2022-12-22	1.460	1.500	1.450	1.490	1.490	258,200
2022-12-21	1.480	1.580	1.440	1.460	1.460	641,900
2022-12-20	1.490	1.600	1.460	1.480	1.480	159,100
2022-12-19	1.460	1.500	1.450	1.490	1.490	309,700
2022-12-16	1.480	1.490	1.420	1.460	1.460	926,800
2022-12-15	1.490	1.490	1.470	1.480	1.480	406,100
2022-12-14	1.490	1.500	1.480	1.490	1.490	1,743,800
2022-12-13	1.490	1.630	1.450	1.490	1.490	249,100
2022-12-09	1.480	1.500	1.450	1.490	1.490	671,000
2022-12-08	1.480	1.500	1.450	1.480	1.480	381,700
2022-12-07	1.480	1.500	1.450	1.480	1.480	392,600
2022-12-06	1.490	1.500	1.460	1.480	1.480	142,500

← NewerPage 16 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.