KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-12-05	1.490	1.500	1.480	1.490	1.490	206,600
2022-12-02	1.490	1.500	1.480	1.490	1.490	639,500
2022-12-01	1.500	1.510	1.470	1.490	1.490	548,800
2022-11-30	1.500	1.640	1.490	1.500	1.500	810,000
2022-11-29	1.520	1.540	1.490	1.500	1.500	542,800
2022-11-28	1.520	1.540	1.500	1.520	1.520	1,869,600
2022-11-25	1.500	1.520	1.500	1.520	1.520	84,200
2022-11-24	1.520	1.530	1.500	1.500	1.500	433,600
2022-11-23	1.560	1.580	1.500	1.520	1.520	429,800
2022-11-22	1.600	1.620	1.500	1.560	1.560	1,393,800
2022-11-21	1.620	1.620	1.580	1.600	1.600	728,700
2022-11-18	1.620	1.700	1.600	1.620	1.620	154,500
2022-11-17	1.650	1.700	1.600	1.620	1.620	421,400
2022-11-16	1.660	1.700	1.600	1.650	1.650	964,800
2022-11-15	1.630	1.700	1.620	1.660	1.660	117,600
2022-11-14	1.650	1.750	1.600	1.630	1.630	850,400
2022-11-11	1.620	1.700	1.600	1.650	1.650	391,900
2022-11-10	1.680	1.700	1.540	1.620	1.620	679,900
2022-11-09	1.710	1.720	1.600	1.680	1.680	1,078,300
2022-11-08	1.730	1.750	1.690	1.710	1.710	170,700
2022-11-07	1.750	1.860	1.700	1.730	1.730	637,600
2022-11-04	1.790	1.810	1.700	1.750	1.750	2,622,200
2022-11-03	1.820	1.860	1.700	1.790	1.790	551,900
2022-11-02	1.810	1.900	1.790	1.820	1.820	104,900
2022-11-01	1.860	1.900	1.800	1.810	1.810	648,500
2022-10-31	1.840	1.900	1.820	1.860	1.860	496,200
2022-10-28	1.940	1.950	1.750	1.840	1.840	2,683,400
2022-10-27	1.940	1.970	1.900	1.940	1.940	1,490,300
2022-10-26	1.940	2.000	1.900	1.940	1.940	1,226,900
2022-10-25	1.910	2.010	1.870	1.940	1.940	1,072,900
2022-10-24	1.920	1.980	1.850	1.910	1.910	595,800
2022-10-21	1.810	1.980	1.810	1.920	1.920	241,100
2022-10-19	1.790	1.850	1.770	1.810	1.810	1,578,200
2022-10-18	1.780	1.840	1.760	1.790	1.790	170,600
2022-10-17	1.770	1.830	1.750	1.780	1.780	1,354,100
2022-10-14	1.780	1.800	1.750	1.770	1.770	323,500
2022-10-13	1.800	1.800	1.760	1.780	1.780	843,500
2022-10-12	1.800	1.840	1.780	1.800	1.800	6,725,800
2022-10-11	1.840	1.840	1.750	1.800	1.800	7,931,200
2022-10-07	1.870	1.870	1.820	1.840	1.840	444,400
2022-10-06	1.870	1.870	1.850	1.870	1.870	549,500
2022-10-05	1.870	1.880	1.830	1.870	1.870	600,200
2022-10-04	1.880	1.880	1.850	1.870	1.870	1,452,000
2022-10-03	1.880	1.900	1.850	1.880	1.880	874,800
2022-09-30	1.890	1.900	1.860	1.880	1.880	985,400
2022-09-29	1.890	1.900	1.850	1.890	1.890	1,091,500
2022-09-28	1.830	1.900	1.830	1.890	1.890	527,800
2022-09-27	1.900	1.900	1.800	1.830	1.830	510,700
2022-09-26	1.880	1.950	1.870	1.900	1.900	822,400
2022-09-23	1.900	1.940	1.810	1.880	1.880	687,000
2022-09-22	1.880	1.910	1.840	1.900	1.900	1,450,200
2022-09-21	1.910	1.950	1.820	1.880	1.880	798,000
2022-09-20	1.960	1.990	1.890	1.910	1.910	1,236,500
2022-09-19	1.970	2.000	1.910	1.960	1.960	2,334,300
2022-09-16	2.080	2.100	1.930	1.970	1.970	4,482,400
2022-09-15	1.920	2.110	1.920	2.080	2.080	9,070,200
2022-09-14	1.760	1.930	1.760	1.920	1.920	3,901,000
2022-09-12	1.600	1.760	1.600	1.760	1.760	9,370,100
2022-09-09	1.610	1.640	1.580	1.600	1.600	2,024,500
2022-09-08	1.610	1.640	1.600	1.610	1.610	237,400

← NewerPage 17 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.