KENYA POWER & LIGHTING LTD historical data

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

Date	Open	High	Low	Close	Adj. close	Volume
2022-09-07	1.600	1.650	1.600	1.610	1.610	171,100
2022-09-06	1.520	1.670	1.500	1.600	1.600	1,824,000
2022-09-05	1.490	1.600	1.440	1.520	1.520	634,900
2022-09-02	1.460	1.510	1.460	1.490	1.490	528,800
2022-09-01	1.460	1.490	1.420	1.460	1.460	719,600
2022-08-31	1.450	1.470	1.450	1.460	1.460	311,600
2022-08-30	1.480	1.480	1.400	1.450	1.450	379,400
2022-08-29	1.470	1.480	1.470	1.480	1.480	69,800
2022-08-26	1.450	1.480	1.420	1.470	1.470	51,100
2022-08-25	1.420	1.480	1.410	1.450	1.450	79,800
2022-08-24	1.450	1.480	1.400	1.420	1.420	169,200
2022-08-23	1.450	1.480	1.420	1.450	1.450	556,800
2022-08-22	1.450	1.480	1.410	1.450	1.450	838,200
2022-08-19	1.450	1.490	1.400	1.450	1.450	99,300
2022-08-18	1.440	1.500	1.400	1.450	1.450	285,800
2022-08-17	1.440	1.450	1.400	1.440	1.440	793,100
2022-08-16	1.500	1.500	1.390	1.440	1.440	984,600
2022-08-15	1.500	1.540	1.500	1.500	1.500	499,500
2022-08-12	1.490	1.500	1.470	1.500	1.500	261,700
2022-08-11	1.490	1.500	1.450	1.490	1.490	168,000
2022-08-10	1.400	1.500	1.400	1.490	1.490	56,400
2022-08-08	1.400	1.450	1.390	1.400	1.400	2,679,400
2022-08-05	1.440	1.440	1.400	1.400	1.400	4,722,200
2022-08-04	1.450	1.450	1.410	1.440	1.440	361,900
2022-08-03	1.440	1.490	1.410	1.450	1.450	1,784,900
2022-08-02	1.360	1.450	1.360	1.440	1.440	233,700
2022-08-01	1.400	1.450	1.350	1.360	1.360	5,128,500
2022-07-29	1.400	1.430	1.370	1.400	1.400	1,012,400
2022-07-28	1.430	1.450	1.370	1.400	1.400	1,048,700
2022-07-27	1.400	1.450	1.390	1.430	1.430	224,200
2022-07-26	1.410	1.410	1.400	1.400	1.400	51,600
2022-07-25	1.400	1.420	1.390	1.410	1.410	168,500
2022-07-22	1.400	1.420	1.390	1.400	1.400	3,091,000
2022-07-21	1.400	1.400	1.390	1.400	1.400	1,092,500
2022-07-20	1.420	1.420	1.390	1.400	1.400	680,500
2022-07-19	1.420	1.420	1.400	1.420	1.420	330,900
2022-07-18	1.410	1.440	1.410	1.420	1.420	109,300
2022-07-15	1.430	1.440	1.400	1.410	1.410	3,630,300
2022-07-14	1.430	1.470	1.400	1.430	1.430	3,144,100
2022-07-13	1.430	1.450	1.410	1.430	1.430	612,100
2022-07-12	1.450	1.450	1.410	1.430	1.430	282,200
2022-07-08	1.470	1.470	1.440	1.450	1.450	398,800
2022-07-07	1.420	1.500	1.420	1.470	1.470	62,100
2022-07-06	1.430	1.450	1.350	1.420	1.420	356,700
2022-07-05	1.470	1.470	1.400	1.430	1.430	1,231,500
2022-07-04	1.470	1.500	1.410	1.470	1.470	201,900
2022-07-01	1.430	1.490	1.410	1.470	1.470	129,300
2022-06-30	1.400	1.450	1.400	1.430	1.430	184,700
2022-06-29	1.430	1.490	1.400	1.400	1.400	467,100
2022-06-28	1.400	1.450	1.400	1.430	1.430	251,500
2022-06-27	1.420	1.450	1.400	1.400	1.400	2,054,000
2022-06-24	1.410	1.440	1.390	1.420	1.420	197,000
2022-06-23	1.400	1.410	1.390	1.410	1.410	124,200
2022-06-22	1.400	1.410	1.390	1.400	1.400	72,500
2022-06-21	1.410	1.410	1.380	1.400	1.400	3,319,300
2022-06-20	1.460	1.460	1.390	1.410	1.410	670,800
2022-06-17	1.450	1.500	1.400	1.460	1.460	80,200
2022-06-16	1.450	1.490	1.450	1.450	1.450	5,072,200
2022-06-15	1.450	1.490	1.420	1.450	1.450	151,300
2022-06-14	1.470	1.510	1.430	1.450	1.450	4,287,100

← NewerPage 18 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.